SMRT

Stein Mart, Inc. Historical Stock Prices

$10.25
*  
0.59
5.44%
Get SMRT Alerts
*Delayed - data as of Sep. 3, 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: 1 Year, From 03-SEP-2014 TO 03-SEP-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  10.73  10.86  10.17  10.25 215,416
09/03/2015 10.73 10.86 10.17 10.25 216,072
09/02/2015 10.87 10.98 10.69 10.84 101,404
09/01/2015 10.58 10.82 10.442 10.69 172,788
08/31/2015 10.54 10.83 10.53 10.74 145,225
08/28/2015 10.49 10.615 10.416 10.57 144,678
08/27/2015 10.87 10.9 10.395 10.48 130,529
08/26/2015 10.63 10.78 10.42 10.75 142,744
08/25/2015 10.69 10.8399 10.308 10.37 114,378
08/24/2015 10.22 10.78 10.03 10.35 306,602
08/21/2015 10.93 11.33 10.88 10.91 274,382
08/20/2015 11.48 11.48 10.67 10.99 402,428
08/19/2015 10.69 10.76 10.42 10.61 180,096
08/18/2015 10.49 10.815 10.39 10.7 179,560
08/17/2015 10.29 10.47 10.2 10.45 98,302
08/14/2015 10.15 10.34 10.15 10.33 66,138
08/13/2015 10.32 10.35 10.076 10.19 90,087
08/12/2015 10.25 10.315 10 10.27 72,347
08/11/2015 10.13 10.315 10.022 10.25 118,892
08/10/2015 10.27 10.33 9.99 10.2 105,160
08/07/2015 10.18 10.31 10.17 10.21 98,806
08/06/2015 10.42 10.535 10.15 10.22 141,360
08/05/2015 10.1 10.56 10.1 10.48 128,675
08/04/2015 9.99 10.22 9.98 10.09 125,753
08/03/2015 10.2 10.27 9.63 9.9 191,896
07/31/2015 10.24 10.32 10.09 10.19 86,882
07/30/2015 10.19 10.26 10.08 10.21 96,896
07/29/2015 10.03 10.26 9.96 10.18 123,727
07/28/2015 9.98 10.16 9.77 9.96 125,073
07/27/2015 10.03 10.06 9.95 9.99 94,648
07/24/2015 10.05 10.14 10.01 10.05 103,002
07/23/2015 10.15 10.2 10.015 10.05 161,517
07/22/2015 10.07 10.13 10.035 10.13 97,965
07/21/2015 10.12 10.21 10 10.09 108,879
07/20/2015 10.38 10.5 10.08 10.14 158,847
07/17/2015 10.48 10.51 10.3 10.34 135,767
07/16/2015 10.4 10.56 10.33 10.44 92,173
07/15/2015 10.65 10.665 10.29 10.32 144,646
07/14/2015 10.71 10.75 10.58 10.58 67,856
07/13/2015 10.66 10.79 10.61 10.74 108,527
07/10/2015 10.5 10.62 10.38 10.62 151,498
07/09/2015 10.48 10.48 10.26 10.42 229,441
07/08/2015 10.33 10.525 10.27 10.31 347,780
07/07/2015 10.28 10.4701 10.25 10.39 139,745
07/06/2015 10.2 10.48 10.2 10.25 158,516
07/02/2015 10.55 10.61 10.24 10.28 114,852
07/01/2015 10.55 10.62 10.42 10.52 109,134
06/30/2015 10.52 10.52 10.42 10.47 97,843
06/29/2015 10.96 11.07 10.52 10.54 129,658
06/26/2015 11.07 11.21 10.95 10.99 203,745
06/25/2015 11.13 11.13 10.95 11.02 170,011
06/24/2015 11.11 11.14 10.99 11.05 113,690
06/23/2015 11.17 11.2 11.02 11.11 123,032
06/22/2015 11.19 11.3 11.08 11.1 111,059
06/19/2015 11 11.2 10.92 11.18 224,199
06/18/2015 10.69 11.02 10.66 11 179,249
06/17/2015 10.73 10.76 10.58 10.7 161,287
06/16/2015 10.8 10.91 10.67 10.72 93,472
06/15/2015 10.73 10.95 10.56 10.79 203,638
06/12/2015 10.68 10.88 10.61 10.75 179,484
06/11/2015 10.75 10.86 10.66 10.71 81,033
06/10/2015 10.68 10.85 10.5817 10.71 366,516
06/09/2015 10.93 11.05 10.64 10.65 95,808
06/08/2015 10.98 11.02 10.9 10.93 103,964
06/05/2015 10.94 11.02 10.81 10.98 204,067
06/04/2015 10.89 11.03 10.86 10.94 147,640
06/03/2015 10.85 11.1 10.81 10.99 208,197
06/02/2015 10.71 11.06 10.71 10.83 142,012
06/01/2015 10.65 10.88 10.565 10.74 164,161
05/29/2015 10.96 11.04 10.61 10.62 261,254
05/28/2015 11.08 11.16 10.97 10.98 228,910
05/27/2015 10.99 11.13 10.94 11.05 264,763
05/26/2015 11.3 11.33 10.95 11 304,634
05/22/2015 11.09 11.325 10.98 11.3 291,283
05/21/2015 11.52 11.555 10.72 11.16 514,818
05/20/2015 11.8 11.81 11.59 11.59 184,397
05/19/2015 11.75 11.94 11.65 11.73 192,399
05/18/2015 11.53 11.81 11.53 11.79 187,251
05/15/2015 11.5 11.6 11.42 11.52 110,824
05/14/2015 11.71 11.74 11.42 11.49 132,719
05/13/2015 11.73 11.75 11.6 11.69 92,060
05/12/2015 11.79 11.86 11.7 11.74 143,388
05/11/2015 11.95 12.195 11.86 11.88 171,748
05/08/2015 12 12.09 11.845 12 137,334
05/07/2015 11.85 11.955 11.66 11.87 97,960
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
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
12/01/2014 14.2 14.2 13.81 13.85 61,623
11/28/2014 14.31 14.5 14.18 14.2 53,469
11/26/2014 14.36 14.39 14.11 14.31 55,140
11/25/2014 14.43 14.5 14.13 14.32 72,544
11/24/2014 14.18 14.48 14.1001 14.39 97,995
11/21/2014 14.09 14.2 14.01 14.07 53,517
11/20/2014 13.76 14.27 13.76 14.04 158,966
11/19/2014 13.12 13.42 12.85 13.35 71,565
11/18/2014 13.43 13.49 13.07 13.09 50,789
11/17/2014 13.45 13.65 13.45 13.47 70,100
11/14/2014 13.38 13.44 13.24 13.42 50,003
11/13/2014 13.5 13.5 13.2 13.34 33,395
11/12/2014 13.24 13.61 13.24 13.51 51,753
11/11/2014 13.31 13.42 13.21 13.27 42,611
11/10/2014 13.67 13.67 13.17 13.37 75,074
11/07/2014 13.69 13.78 13.62 13.72 48,913
11/06/2014 13.37 13.8 13.18 13.77 63,089
11/05/2014 13.3 13.35 13.1 13.33 57,455
11/04/2014 13.3 13.39 13.22 13.27 83,519
11/03/2014 13.46 13.57 13.23 13.28 92,749
10/31/2014 13.62 13.62 13.18 13.38 112,612
10/30/2014 13.05 13.35 13.05 13.25 70,124
10/29/2014 13.21 13.34 13 13.03 59,800
10/28/2014 12.9 13.29 12.88 13.23 105,287
10/27/2014 12.52 12.93 12.37 12.89 89,314
10/24/2014 12.59 12.61 12.44 12.53 45,473
10/23/2014 12.55 12.65 12.03 12.55 53,868
10/22/2014 12.62 12.65 12.37 12.39 52,608
10/21/2014 12.58 12.675 12.39 12.6 64,826
10/20/2014 12.35 12.54 12.25 12.54 97,057
10/17/2014 12.91 12.91 12.37 12.44 90,076
10/16/2014 12.51 12.85 12.45 12.725 76,374
10/15/2014 12.4 12.79 12.32 12.71 91,076
10/14/2014 12.61 12.72 12.42 12.53 120,072
10/13/2014 12.18 12.65 12.18 12.5 154,503
10/10/2014 11.37 12.38 11.25 12.29 181,790
10/09/2014 11.91 11.91 11.42 11.44 191,559
10/08/2014 11.81 11.9799 11.47 11.89 146,588
10/07/2014 12.06 12.14 11.85 11.87 163,139
10/06/2014 12 12.2 11.92 12.07 75,735
10/03/2014 12.16 12.16 11.81 12 86,815
10/02/2014 11.76 12.1 11.75 12 119,899
10/01/2014 11.5 11.82 11.46 11.75 133,309
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
*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?