SMRT

Stein Mart, Inc. Historical Stock Prices

$11.65
*  
0.20
1.69%
Get SMRT Alerts
*Delayed - data as of May 5, 2015 13:26 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: 1 Year, From 04-MAY-2014 TO 04-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.
13:26  11.80  11.88  11.65  11.65 44,139
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
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
06/27/2014 13.51 13.97 13.51 13.91 485,659
06/26/2014 13.77 13.77 13.47 13.6 61,240
06/25/2014 13.6 13.86 13.5 13.8 58,355
06/24/2014 13.74 14.12 13.69 13.71 53,429
06/23/2014 13.97 13.99 13.74 13.81 46,360
06/20/2014 13.9 14.09 13.83 13.85 138,195
06/19/2014 14.13 14.22 13.83 13.9 53,931
06/18/2014 14.07 14.13 13.77 14.13 34,701
06/17/2014 13.73 14.03 13.73 14.03 41,410
06/16/2014 13.71 13.9 13.66 13.8 33,335
06/13/2014 13.76 13.89 13.48 13.77 48,485
06/12/2014 13.8 13.8 13.42 13.7 47,532
06/11/2014 13.82 13.91 13.735 13.81 67,154
06/10/2014 14.01 14.06 13.76 13.93 43,528
06/09/2014 13.97 14.185 13.92 14.04 78,997
06/06/2014 13.93 14.3 13.76 14.02 78,985
06/05/2014 13.19 13.84 13.185 13.81 120,006
06/04/2014 13.16 13.31 13.04 13.24 79,489
06/03/2014 13.23 13.43 13.13 13.22 76,829
06/02/2014 13.61 13.61 13.23 13.26 61,899
05/30/2014 13.42 13.7 13.42 13.52 87,173
05/29/2014 13.4 13.41 13.19 13.36 51,256
05/28/2014 13.46 13.47 13.18 13.33 99,118
05/27/2014 13.53 13.75 13.36 13.55 75,956
05/23/2014 13.6 13.7 13.42 13.47 116,750
05/22/2014 13.47 13.96 12.912 13.7 141,975
05/21/2014 12.93 13.16 12.63 13.02 134,701
05/20/2014 13.39 13.39 12.67 12.82 134,178
05/19/2014 13.02 13.41 13.02 13.39 89,069
05/16/2014 12.86 13.08 12.83 13.07 70,424
05/15/2014 12.59 12.92 12.38 12.85 155,004
05/14/2014 13.19 13.24 12.62 12.7 75,129
05/13/2014 13.48 13.48 13.1 13.18 134,377
05/12/2014 12.94 13.51 12.885 13.46 133,857
05/09/2014 12.52 12.94 12.52 12.86 99,838
05/08/2014 12.3 13.14 12.3 12.58 174,103
05/07/2014 12.2 12.2 11.56 12.16 111,823
05/06/2014 12.39 12.391 12.1 12.13 86,654
05/05/2014 12.51 12.57 12.28 12.44 75,693
*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?