SMRT

Stein Mart Historical Data

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 Low Price High Price Open Price Previous Close Last Traded
-0.0518 -28.52% 0.1298 0.123 0.18 0.1595 0.1816 16:32:17
more quote information »

SMRT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.2960.3150.1230.2007034,237,418-0.1662-56.15%
1 Month0.3670.3980.1230.27678312,303,931-0.2372-64.63%
3 Months0.2830.740.1230.40096523,333,022-0.1532-54.13%
6 Months0.88480.89790.1230.38951192,021,267-0.755-85.33%
1 Year0.780.950.1230.4246091,096,039-0.6502-83.36%
3 Years1.234.040.1231.03739,835-1.10-89.45%
5 Years10.3211.330.1231.73598,881-10.19-98.74%

SMRT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 0.1815 -0.1138 -38.54% 0.179 0.30 0.132 17,729,588
Aug 11 2020 0.2953 -0.0035 -1.17% 0.31 0.315 0.292 972,081
Aug 10 2020 0.2988 0.0038 1.29% 0.31 0.315 0.2903 685,158
Aug 07 2020 0.295 -0.01 -3.28% 0.3002 0.3061 0.29 646,880
Aug 06 2020 0.305 0.0108 3.67% 0.296 0.307 0.27 1,153,383
Aug 05 2020 0.2942 -0.0063 -2.1% 0.3022 0.31 0.2901 986,402
Aug 04 2020 0.3005 0.0073 2.49% 0.2735 0.308499 0.2717 1,313,037
Aug 03 2020 0.2932 -0.0216 -6.86% 0.3153 0.3197 0.2837 1,126,770
Jul 31 2020 0.3148 -0.0065 -2.02% 0.327 0.3289 0.31 827,252
Jul 30 2020 0.3213 -0.0127 -3.8% 0.33 0.3367 0.317 938,619
Jul 29 2020 0.334 -0.008 -2.34% 0.3384 0.3489 0.33055 713,963
Jul 28 2020 0.342 0.0087 2.61% 0.3489 0.375 0.33 4,023,319
Jul 27 2020 0.3333 -0.0232 -6.51% 0.346 0.3581 0.3301 1,266,047
Jul 24 2020 0.3565 0.0095 2.74% 0.3523 0.3799 0.342 2,886,727
Jul 23 2020 0.347 -0.0121 -3.37% 0.353 0.37 0.3415 660,727
Jul 22 2020 0.3591 0.0034 0.96% 0.362 0.3739 0.345 864,506
Jul 21 2020 0.3557 0.0082 2.36% 0.3459 0.363 0.3341 1,077,615
Jul 20 2020 0.3475 -0.0041 -1.17% 0.3525 0.378 0.335 870,724
Jul 17 2020 0.3516 -0.00844 -2.34% 0.355 0.37 0.346601 941,929
Jul 16 2020 0.360035 0.02064 6.08% 0.367 0.398 0.3427 6,393,890
Jul 15 2020 0.3394 0.0024 0.71% 0.3402 0.3548 0.3252 1,484,983
Jul 14 2020 0.337 -0.0019 -0.56% 0.3526 0.3798 0.3201 5,025,419
Jul 13 2020 0.3389 -0.0191 -5.34% 0.37 0.387 0.3352 1,962,861
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.