SMRT

Stein Mart, Inc. Historical Stock Prices

$11.55
*  
0.06
0.52%
Get SMRT Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading SMRT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.61  11.61  11.51  11.55 123,611
09/30/2014 11.61 11.61 11.51 11.55 123,811
09/29/2014 11.55 11.71 11.55 11.61 40,069
09/26/2014 11.7 11.82 11.6 11.71 80,702
09/25/2014 11.83 11.84 11.61 11.69 70,625
09/24/2014 11.74 11.95 11.72 11.82 80,682
09/23/2014 11.72 11.84 11.591 11.67 184,103
09/22/2014 11.75 11.85 11.65 11.8 66,480
09/19/2014 12.3 12.48 11.78 11.84 195,677
09/18/2014 12.23 12.3 12.13 12.26 45,784
09/17/2014 12.09 12.38 12.05 12.19 51,594
09/16/2014 12.01 12.25 11.91 12.12 57,033
09/15/2014 12.15 12.18 11.946 12.04 57,224
09/12/2014 12.28 12.28 12.09 12.15 70,859
09/11/2014 12.2 12.41 12.06 12.24 137,584
09/10/2014 12.21 12.33 12.15 12.3 51,642
09/09/2014 12.44 12.44 12.17 12.17 62,484
09/08/2014 12.38 12.47 12.3693 12.44 26,254
09/05/2014 12.23 12.44 12.07 12.41 68,800
09/04/2014 12.61 12.73 12.29 12.33 100,756
09/03/2014 12.56 12.6 12.53 12.57 81,061
09/02/2014 12.48 12.63 12.46 12.56 61,647
08/29/2014 12.43 12.48 12.35 12.45 121,814
08/28/2014 12.43 12.51 12.38 12.43 146,554
08/27/2014 12.6 12.63 12.42 12.49 56,070
08/26/2014 12.74 12.75 12.51 12.59 220,233
08/25/2014 12.95 12.98 12.63 12.74 115,541
08/22/2014 12.82 13.07 12.73 12.92 105,828
08/21/2014 12.9 13.27 12.81 12.88 117,889
08/20/2014 13.77 13.81 13.57 13.66 38,047
08/19/2014 13.78 13.91 13.78 13.89 55,907
08/18/2014 13.4 13.76 13.32 13.73 54,121
08/15/2014 13.52 13.53 13.06 13.3 92,775
08/14/2014 13.27 13.46 13.15 13.37 20,893
08/13/2014 13.25 13.36 13.12 13.25 31,085
08/12/2014 13.6 13.66 13.17 13.25 38,736
08/11/2014 13.33 13.75 13.33 13.6 50,360
08/08/2014 13.04 13.28 13 13.24 94,705
08/07/2014 13.43 13.43 13.01 13.06 63,346
08/06/2014 13.01 13.5 12.95 13.37 51,740
08/05/2014 12.91 13.25 12.81 13.12 51,213
08/04/2014 12.91 13.06 12.75 12.97 54,018
08/01/2014 13.03 13.06 12.8 12.8 63,799
07/31/2014 13.13 13.23 12.96 12.98 64,950
07/30/2014 13.27 13.3 13.13 13.28 45,221
07/29/2014 13.38 13.43 13.12 13.13 106,705
07/28/2014 13.32 13.448 13.07 13.37 39,482
07/25/2014 13.37 13.52 13.28 13.34 61,845
07/24/2014 13.59 13.8 13.33 13.5 58,684
07/23/2014 13.42 13.62 13.31 13.58 57,184
07/22/2014 13.36 13.45 13.28 13.35 45,082
07/21/2014 13.35 13.39 13.1 13.24 34,446
07/18/2014 13.21 13.48 13.16 13.46 61,732
07/17/2014 13.25 13.57 13.18 13.25 64,760
07/16/2014 13.61 13.61 13.2 13.3 61,568
07/15/2014 13.8 13.8 13.39 13.54 55,988
07/14/2014 13.65 13.81 13.5445 13.76 55,063
07/11/2014 13.74 13.74 13.39 13.56 49,240
07/10/2014 13.71 13.89 13.71 13.8 56,981
07/09/2014 14 14.14 13.92 13.97 61,144
07/08/2014 13.96 14.09 13.8 14 90,481
07/07/2014 14.15 14.23 13.9 13.92 83,343
07/03/2014 14.1 14.36 13.99 14.23 49,494
07/02/2014 14.07 14.22 14.02 14.07 62,899
07/01/2014 13.84 14.29 13.8275 14.11 90,563
06/30/2014 13.82 13.99 13.6705 13.89 79,615
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?