SMRT

Stein Mart, Inc. Historical Stock Prices

$12.36
*  
0.45
3.51%
Get SMRT Alerts
*Delayed - data as of Mar. 3, 2015 10:03 ET  -  Find a broker to begin trading SMRT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SMRT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:03  12.80  12.85  12.30  12.36 149,327
03/02/2015 11.78 12.86 11.71 12.81 1,284,587
02/27/2015 16.38 16.61 16.2 16.44 390,021
02/26/2015 16.32 16.65 16.15 16.46 235,108
02/25/2015 16.11 16.37 15.9 16.37 213,327
02/24/2015 16.18 16.25 15.97 16.17 205,004
02/23/2015 16.17 16.28 15.98 16.1 193,453
02/20/2015 16.11 16.24 15.99 16.2 226,679
02/19/2015 16.16 16.26 16 16.06 174,363
02/18/2015 15.85 16.16 15.73 16.14 248,673
02/17/2015 15.79 15.95 15.52 15.94 330,638
02/13/2015 15.7 15.9 15.625 15.82 404,442
02/12/2015 15.78 15.91 15.63 15.71 601,338
02/11/2015 15.28 15.9 15.28 15.74 1,149,775
02/10/2015 15.84 15.84 15.45 15.55 761,587
02/09/2015 15.72 16.2233 15.45 15.46 782,995
02/06/2015 16.03 16.05 15.49 15.5 478,470
02/05/2015 15.81 16.55 15.5 15.76 1,169,143
02/04/2015 13.85 14.38 13.85 14.2 80,782
02/03/2015 13.74 13.95 13.64 13.85 163,003
02/02/2015 13.83 13.83 13.45 13.7 67,103
01/30/2015 14.36 14.61 13.72 13.76 86,530
01/29/2015 14.53 14.67 14.38 14.52 70,278
01/28/2015 14.79 14.93 14.42 14.55 65,949
01/27/2015 14.6 14.9 14.47 14.76 50,545
01/26/2015 14.73 14.81 14.47 14.7 61,717
01/23/2015 14.8 14.83 14.44 14.79 64,100
01/22/2015 14.36 14.78 14.19 14.77 98,486
01/21/2015 14.41 14.43 14.25 14.29 57,364
01/20/2015 15.05 15.0597 14.39 14.43 76,470
01/16/2015 14.81 15.31 14.76 15.09 127,751
01/15/2015 15.16 15.16 14.552 14.86 111,848
01/14/2015 15.01 15.18 14.9 15.1 87,391
01/13/2015 14.9 15.45 14.82 15.11 176,372
01/12/2015 14.35 14.82 14.29 14.76 112,254
01/09/2015 14.37 14.454 14.2 14.28 70,495
01/08/2015 14.75 14.75 14.15 14.44 230,897
01/07/2015 13.95 14.3 13.93 14.28 84,906
01/06/2015 14.34 14.43 13.71 13.85 92,003
01/05/2015 14.25 14.515 14.1 14.48 92,185
01/02/2015 14.7 14.7497 14.11 14.31 57,537
12/31/2014 14.28 14.75 14.28 14.62 89,895
12/30/2014 14.47 14.7 14.2 14.29 263,423
12/29/2014 14.8 14.89 14.55 14.6 152,250
12/26/2014 14.76 14.88 14.75 14.88 31,286
12/24/2014 14.76 14.8 14.62 14.67 29,848
12/23/2014 14.7 14.86 14.69 14.71 87,074
12/22/2014 14.52 14.75 14.49 14.64 67,348
12/19/2014 14.79 14.79 14.19 14.54 308,319
12/18/2014 14.9 14.9 14.46 14.83 157,520
12/17/2014 14.48 14.8 14.21 14.79 166,267
12/16/2014 14.47 14.63 14.25 14.37 107,721
12/15/2014 14.5 14.625 14.38 14.46 128,648
12/12/2014 14.37 14.68 14.31 14.5 92,964
12/11/2014 14.33 14.86 14.25 14.49 84,487
12/10/2014 13.91 14.4 13.91 14.21 141,191
12/09/2014 13.8 14.25 13.8 14 176,278
12/08/2014 13.9 14.15 13.82 13.86 54,933
12/05/2014 14.01 14.18 13.95 13.99 108,709
12/04/2014 14.39 14.449 13.95 14.05 50,612
12/03/2014 14.23 14.49 14.07 14.35 57,116
12/02/2014 13.83 14.27 13.83 14.19 64,567
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?