Stein Mart, Inc. - Common Stock (SMRT)

1.3500
-0.0200 (-1.46%)
NYSE · Last Trade: Nov 1st, 7:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Stein Mart, Inc. - Common Stock (SMRT)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/20261.361.381.331.35529,5621.35
10/29/20261.371.411.351.37605,6361.37
10/28/20261.321.361.311.35454,5241.35
10/27/20261.291.331.281.32530,0371.32
10/26/20261.251.281.231.28521,3541.28
10/23/20261.221.251.201.24526,2831.24
10/22/20261.211.241.211.24558,4111.24
10/21/20261.201.221.191.21475,4071.21
10/20/20261.161.201.151.19438,3901.19
10/19/20261.141.171.141.15389,0621.15
10/16/20261.201.201.131.14361,4481.14
10/15/20261.171.211.161.19530,9931.19
10/14/20261.171.201.131.16763,4351.16
10/13/20261.181.211.171.21776,8681.21
10/12/20261.151.181.151.15261,0821.15
10/09/20261.171.181.151.17322,2551.17
10/08/20261.171.181.161.16722,9011.16
10/07/20261.181.201.171.17386,3091.17
10/06/20261.201.231.201.20560,4721.20
10/05/20261.191.231.191.20487,8191.20
10/02/20261.231.241.201.20523,1171.20
10/01/20261.191.221.161.20489,2011.20
9/30/20261.181.211.181.18508,4431.18
9/29/20261.181.201.171.18497,5881.18
9/28/20261.191.201.181.19646,9541.19
9/25/20261.191.211.181.19784,6991.19
9/24/20261.161.191.161.19593,1241.19
9/23/20261.171.201.141.16687,0481.16
9/22/20261.181.211.171.19775,7741.19
9/21/20261.191.201.151.16618,5631.16
9/18/20261.141.201.131.202,811,6791.20
9/17/20261.191.191.151.16430,4431.16
9/16/20261.141.211.141.14680,7761.14
9/15/20261.171.171.141.16524,9881.16
9/14/20261.181.191.161.16989,6741.16
9/11/20261.191.191.151.16405,2531.16
9/10/20261.191.211.151.16939,6131.16
9/09/20261.281.281.201.201,062,9261.20
9/08/20261.321.331.291.29509,2491.29
9/04/20261.331.351.321.33425,4651.33
9/03/20261.371.371.321.33641,8051.33
9/02/20261.331.371.321.36816,2411.36
9/01/20261.321.331.291.32595,0821.32
8/31/20261.351.371.321.33833,0961.33
8/28/20261.361.381.331.34710,7011.34
8/27/20261.341.381.311.36989,7801.36
8/26/20261.431.451.341.35760,9961.35
8/25/20261.401.451.391.44540,3331.44
8/24/20261.411.421.381.40811,2661.40
8/21/20261.381.431.341.431,145,0171.43
8/20/20261.371.381.341.35616,0111.35
8/19/20261.391.431.361.38862,4331.38
8/18/20261.471.491.391.39973,0101.39
8/17/20261.491.491.441.481,090,7991.48
8/14/20261.441.521.401.491,209,1641.49
8/13/20261.451.501.421.442,688,9381.44
8/12/20261.461.491.421.451,760,0671.45
8/11/20261.351.441.321.411,358,0951.41
8/10/20261.421.441.351.361,371,0901.36
8/07/20261.381.431.311.421,791,5391.42
8/06/20261.311.381.211.372,005,9151.37
8/05/20261.151.301.141.307,416,7421.30
8/04/20260.991.050.991.05809,3871.05
8/03/20261.011.051.011.02780,7191.02