Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 4:14PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

Stein Mart Inc. (SMRT)

At 1:00PM ET: 10.64   0.61 (5.42%)

MORE ON SMRT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 11.31 11.31 10.95 11.25 252,500 11.25 24-Nov-09 11.48 11.49 11.04 11.28 241,300 11.28 23-Nov-09 11.43 11.89 11.26 11.40 325,600 11.40 20-Nov-09 11.28 11.44 10.89 11.24 373,200 11.24 19-Nov-09 10.58 11.41 10.53 11.26 626,500 11.26 18-Nov-09 10.17 10.29 9.90 10.22 375,000 10.22 17-Nov-09 10.10 10.33 9.90 10.14 206,600 10.14 16-Nov-09 9.87 10.14 9.75 10.13 195,400 10.13 13-Nov-09 10.11 10.16 9.75 9.80 239,800 9.80 12-Nov-09 10.14 10.30 10.03 10.11 342,400 10.11 11-Nov-09 10.27 10.27 10.07 10.15 186,800 10.15 10-Nov-09 10.14 10.24 9.97 10.14 265,400 10.14 9-Nov-09 9.76 10.27 9.73 10.20 236,200 10.20 6-Nov-09 9.76 9.93 9.51 9.71 296,100 9.71 5-Nov-09 9.61 9.92 9.17 9.86 475,700 9.86 4-Nov-09 9.48 9.85 9.35 9.53 368,300 9.53 3-Nov-09 9.21 9.46 9.16 9.41 654,800 9.41 2-Nov-09 9.53 9.86 9.06 9.27 526,800 9.27 30-Oct-09 9.57 9.98 9.48 9.50 624,500 9.50 29-Oct-09 9.12 9.37 9.04 9.27 369,700 9.27 28-Oct-09 9.10 9.59 8.94 9.05 756,000 9.05 27-Oct-09 10.02 10.15 9.14 9.17 1,217,000 9.17 26-Oct-09 10.08 10.39 9.91 9.95 659,700 9.95 23-Oct-09 11.05 11.39 9.92 10.02 1,300,400 10.02 22-Oct-09 11.16 11.42 11.02 11.05 378,600 11.05 21-Oct-09 11.32 11.88 11.13 11.23 380,500 11.23 20-Oct-09 11.95 11.98 11.32 11.37 230,200 11.37 19-Oct-09 11.74 12.00 11.70 11.99 265,900 11.99 16-Oct-09 12.14 12.23 11.73 11.73 219,400 11.73 15-Oct-09 12.38 12.59 12.19 12.21 192,300 12.21 14-Oct-09 12.51 12.57 12.36 12.47 164,300 12.47 13-Oct-09 12.45 12.63 12.28 12.51 195,600 12.51 12-Oct-09 12.62 12.62 12.42 12.53 225,200 12.53 9-Oct-09 12.26 12.63 12.13 12.62 229,400 12.62 8-Oct-09 12.51 12.58 12.29 12.31 307,400 12.31 7-Oct-09 12.61 12.74 12.31 12.52 191,500 12.52 6-Oct-09 12.46 12.72 12.12 12.65 280,100 12.65 5-Oct-09 11.63 12.48 11.32 12.33 343,700 12.33 2-Oct-09 11.96 12.11 11.57 11.58 385,100 11.58 1-Oct-09 12.68 12.83 12.00 12.00 368,500 12.00 30-Sep-09 13.14 13.21 12.55 12.71 370,000 12.71 29-Sep-09 13.02 13.28 12.92 13.09 210,000 13.09 28-Sep-09 12.82 13.22 12.74 13.11 172,800 13.11 25-Sep-09 12.56 12.88 12.27 12.69 163,400 12.69 24-Sep-09 12.73 13.09 12.27 12.65 423,000 12.65 23-Sep-09 13.34 13.34 12.77 12.78 369,700 12.78 22-Sep-09 13.63 13.75 13.39 13.39 236,900 13.39 21-Sep-09 13.00 13.73 12.95 13.54 288,300 13.54 18-Sep-09 13.26 13.31 13.03 13.13 274,900 13.13 17-Sep-09 13.24 13.50 12.74 13.19 236,300 13.19 16-Sep-09 13.05 13.24 12.76 13.24 136,600 13.24 15-Sep-09 12.95 13.25 12.89 13.04 192,500 13.04 14-Sep-09 12.69 13.03 12.55 12.95 173,900 12.95 11-Sep-09 12.95 13.17 12.71 12.82 188,600 12.82 10-Sep-09 12.43 12.96 12.23 12.95 313,600 12.95 9-Sep-09 12.15 12.50 12.00 12.42 285,300 12.42 8-Sep-09 12.39 12.49 11.95 12.20 217,000 12.20 4-Sep-09 12.08 12.36 11.94 12.33 185,700 12.33 3-Sep-09 11.81 12.18 11.70 12.13 321,400 12.13 2-Sep-09 12.40 12.65 12.31 12.33 475,300 12.33 1-Sep-09 12.34 12.80 11.85 12.43 768,500 12.43 31-Aug-09 12.45 12.80 12.24 12.34 456,300 12.34 28-Aug-09 12.63 12.73 12.01 12.57 534,900 12.57 27-Aug-09 12.44 12.69 12.29 12.60 224,000 12.60 26-Aug-09 12.22 12.50 12.22 12.38 364,600 12.38 25-Aug-09 11.92 12.24 11.90 12.20 318,600 12.20 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions