SMRT

Stein Mart Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Stein Mart Inc SMRT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0101 -2.95% 0.332 0.3113 0.3607 0.34 0.3421 19:47:47
more quote information »

SMRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.330.4410.31130.39474463,793,8570.0020.61%
1 Month0.420.740.31130.49276783,411,200-0.088-20.95%
3 Months0.37220.740.20910.40564472,809,273-0.0402-10.8%
6 Months0.660.950.20910.44701221,506,981-0.328-49.7%
1 Year0.830.950.20910.4686969820,555-0.498-60.0%
3 Years1.584.040.20911.15678,207-1.25-78.99%
5 Years10.2011.330.20911.93540,526-9.87-96.75%

SMRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 0.3319 -0.0102 -2.98% 0.34 0.3607 0.3113 2,588,699
Jul 02 2020 0.3421 -0.023 -6.3% 0.385 0.385 0.342 1,329,764
Jul 01 2020 0.3651 -0.0449 -10.95% 0.375 0.398 0.3358 4,101,429
Jun 30 2020 0.41 -0.0088 -2.1% 0.3977 0.441 0.3726 4,864,898
Jun 29 2020 0.4188 0.0766 22.38% 0.33 0.44 0.3152 4,879,337
Jun 26 2020 0.3422 -0.0289 -7.79% 0.38 0.39 0.3304 1,286,831
Jun 25 2020 0.3711 -0.0151 -3.91% 0.3774 0.40 0.3606 1,091,545
Jun 24 2020 0.3862 -0.0338 -8.05% 0.4201 0.4292 0.3831 1,210,568
Jun 23 2020 0.42 -0.0094 -2.19% 0.43 0.45 0.416 1,198,386
Jun 22 2020 0.4294 0.0094 2.24% 0.411 0.4879 0.4105 3,033,663
Jun 19 2020 0.42 -0.0059 -1.39% 0.4499 0.49 0.41 4,142,963
Jun 18 2020 0.425899 -0.03411 -7.42% 0.435 0.4692 0.421 1,032,514
Jun 17 2020 0.46001 -0.00249 -0.54% 0.45 0.49 0.4301 2,399,571
Jun 16 2020 0.4625 0.0278 6.4% 0.483 0.5298 0.41 3,277,971
Jun 15 2020 0.4347 -0.0029 -0.66% 0.4118 0.4598 0.4098 1,398,181
Jun 12 2020 0.4376 0.0175 4.17% 0.465 0.50 0.426 2,293,019
Jun 11 2020 0.4201 -0.1305 -23.7% 0.461 0.56 0.42 2,766,548
Jun 10 2020 0.5506 -0.1194 -17.82% 0.5901 0.635 0.525 3,665,002
Jun 09 2020 0.67 0.115 20.72% 0.60 0.74 0.50 15,022,827
Jun 08 2020 0.555 0.1232 28.53% 0.42 0.56 0.42 6,935,961
See More Historical Prices »


Your Recent History
NASDAQ
SMRT
Stein Mart
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.