Stein Mart Historical Data - SMRT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.0001 -0.03% 0.3698 0.35 0.394 0.36 0.3699 14:11:27
more quote information »

SMRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.49540.520.330.3857968224,467-0.1256-25.35%
1 Month0.87010.880.280.4742015305,129-0.5003-57.5%
3 Months0.710.950.280.7507053375,207-0.3402-47.92%
6 Months0.780.950.280.7481555243,054-0.4102-52.59%
1 Year0.971.480.280.8731893273,041-0.6002-61.88%
3 Years2.624.040.281.56536,108-2.25-85.89%
5 Years12.3512.470.282.60412,064-11.98-97.01%

SMRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.36 -0.06 -14.29% 0.45 0.4799 0.33 433,434
Apr 02 2020 0.42 0.0289 7.39% 0.4004 0.43 0.3804 175,427
Apr 01 2020 0.3911 -0.0709 -15.35% 0.46 0.461 0.38 169,501
Mar 31 2020 0.462 -0.0131 -2.76% 0.47 0.4976 0.4408 67,467
Mar 30 2020 0.4751 -0.025 -5.0% 0.4954 0.52 0.45 67,536
Mar 27 2020 0.5001 -0.0199 -3.83% 0.546 0.585 0.47 206,539
Mar 26 2020 0.52 0.12695 32.3% 0.3931 0.53 0.39 382,545
Mar 25 2020 0.39305 0.00295 0.76% 0.45 0.45 0.39 285,541
Mar 24 2020 0.3901 0.0921 30.91% 0.36 0.4089 0.30 716,059
Mar 23 2020 0.298 -0.0944 -24.06% 0.45 0.63495 0.28 483,209
Mar 20 2020 0.3924 -0.0052 -1.31% 0.40 0.4085 0.34 369,906
Mar 19 2020 0.3976 0.0041 1.04% 0.45 0.4501 0.3771 339,557
Mar 18 2020 0.3935 -0.16655 -29.74% 0.55 0.56 0.3501 304,445
Mar 17 2020 0.56005 -0.00465 -0.82% 0.561 0.60 0.55 247,956
Mar 16 2020 0.5647 -0.1053 -15.72% 0.5601 0.6411 0.55 311,586
Mar 13 2020 0.67 -0.0362 -5.13% 0.69 0.74 0.651421 77,784
Mar 12 2020 0.7062 -0.0138 -1.92% 0.71 0.73 0.63 225,073
Mar 11 2020 0.72 -0.02 -2.7% 0.7364 0.760691 0.7111 177,660
Mar 10 2020 0.74 0.059 8.66% 0.711 0.83 0.711 188,759
Mar 09 2020 0.681 -0.1939 -22.16% 0.8701 0.88 0.6701 763,878
Mar 06 2020 0.8749 -0.0031 -0.35% 0.876 0.8798 0.8701 403,542
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.