SMRT

Stein Mart, Inc. Historical Stock Prices

$11.82
*  
0.10
0.85%
Get SMRT Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SMRT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SMRT Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.76  11.88  11.575  11.82 138,744
05/06/2015 11.76 11.88 11.575 11.82 138,744
05/05/2015 11.8 11.88 11.64 11.72 120,181
05/04/2015 11.98 12.07 11.8 11.85 196,626
05/01/2015 11.84 12.18 11.84 11.99 183,454
04/30/2015 11.9 12.07 11.78 11.83 160,043
04/29/2015 12.19 12.24 11.89 11.93 167,931
04/28/2015 12.21 12.3 12.08 12.24 104,233
04/27/2015 12.34 12.34 12.15 12.23 128,574
04/24/2015 12.2 12.39 12.15 12.31 151,085
04/23/2015 11.99 12.35 11.96 12.19 171,827
04/22/2015 11.92 12.17 11.92 12.01 150,513
04/21/2015 11.86 12.02 11.8589 11.89 254,470
04/20/2015 11.72 11.95 11.62 11.85 165,969
04/17/2015 11.96 11.97 11.62 11.68 154,008
04/16/2015 11.98 12.09 11.98 12.03 104,388
04/15/2015 12.04 12.22 12.02 12.07 178,425
04/14/2015 12.15 12.19 12.01 12.05 108,138
04/13/2015 12.25 12.445 12.1 12.19 135,015
04/10/2015 12.17 12.34 11.92 12.27 156,290
04/09/2015 12.32 12.47 12.1 12.18 140,102
04/08/2015 12.24 12.39 12.22 12.25 276,268
04/07/2015 12.2 12.39 12.2 12.21 106,919
04/06/2015 12.35 12.44 12.15 12.17 132,892
04/02/2015 12.23 12.45 12.23 12.41 106,091
04/01/2015 12.4 12.48 12.15 12.21 190,540
03/31/2015 12.48 12.5146 12.38 12.45 159,527
03/30/2015 12.45 12.65 12.44 12.5 189,796
03/27/2015 12.36 12.47 12.3399 12.4 199,526
03/26/2015 12.58 12.59 12.3 12.35 149,830
03/25/2015 12.76 12.83 12.56 12.59 119,702
03/24/2015 12.66 12.95 12.62 12.72 157,728
03/23/2015 12.51 12.81 12.51 12.65 197,033
03/20/2015 12.46 12.7201 12.3993 12.59 222,299
03/19/2015 12.24 12.5 12.21 12.4 202,820
03/18/2015 12.3 12.36 12.16 12.24 365,844
03/17/2015 12.31 12.426 12.25 12.34 230,283
03/16/2015 12.43 12.5 12.11 12.34 428,827
03/13/2015 12.34 12.4 12.05 12.36 263,675
03/12/2015 12.54 12.79 12.12 12.4 360,733
03/11/2015 12.56 12.6099 12.27 12.37 252,519
03/10/2015 12.58 12.71 12.4 12.52 190,872
03/09/2015 12.37 12.6 12.3059 12.6 251,442
03/06/2015 12.35 12.44 12.24 12.31 283,703
03/05/2015 12.33 12.5 12.18 12.4 250,776
03/04/2015 12.09 12.49 12.085 12.27 231,366
03/03/2015 12.8 12.85 12.01 12.16 556,718
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?