Stein Mart Historical Data - SMRT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Stein Mart Inc SMRT NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.6993 0.00 0.00 0.00 0.6993 04:00:01
more quote information »

SMRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.68150.70320.6650.686603467,5380.01782.61%
1 Month0.700.74890.600.6854385179,609-0.0007-0.1%
3 Months0.780.9290.600.7315793146,915-0.0807-10.35%
6 Months0.860.950.600.7545395115,233-0.1607-18.69%
1 Year1.181.480.600.9562162222,911-0.4807-40.74%
3 Years3.754.040.481.73548,093-3.05-81.35%
5 Years14.3616.650.483.01407,309-13.66-95.13%

SMRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 0.70 0.01 1.45% 0.70 0.70 0.672 110,683
Jan 17 2020 0.69 0.0102 1.5% 0.6708 0.6907 0.6665 47,840
Jan 16 2020 0.6798 0.0147 2.21% 0.6731 0.6912 0.6651 51,370
Jan 15 2020 0.6651 -0.02 -2.92% 0.6815 0.7032 0.665 60,259
Jan 14 2020 0.6851 -0.0218 -3.08% 0.693 0.70 0.661 147,520
Jan 13 2020 0.7069 -0.0231 -3.16% 0.71 0.725 0.69 56,814
Jan 10 2020 0.73 0.0566 8.41% 0.687 0.7489 0.687 379,585
Jan 09 2020 0.6734 -0.0005 -0.07% 0.65 0.70 0.65 135,300
Jan 08 2020 0.6739 -0.0261 -3.73% 0.695 0.6997 0.672 50,017
Jan 07 2020 0.70 0.0311 4.65% 0.6691 0.70 0.6527 162,639
Jan 06 2020 0.6689 0.0089 1.35% 0.66 0.68 0.64 371,413
Jan 03 2020 0.66 -0.00901 -1.35% 0.67 0.67 0.66 63,477
Jan 02 2020 0.669011 -0.00019 -0.03% 0.6535 0.67 0.6535 65,669
Dec 31 2019 0.6692 -0.0058 -0.86% 0.66 0.69 0.6329 368,715
Dec 30 2019 0.675 -0.015 -2.17% 0.69 0.71 0.60 810,541
Dec 27 2019 0.69 -0.0132 -1.88% 0.70 0.7035 0.69 75,217
Dec 26 2019 0.7032 0.0182 2.66% 0.70 0.705 0.69 113,259
Dec 24 2019 0.685 -0.005 -0.72% 0.693 0.70 0.685 33,095
Dec 23 2019 0.69 0.00 0.0% 0.68 0.7023 0.68 142,625
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.