U.S. Markets closed

Stein Mart, Inc. (SMRT)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.31-0.07 (-5.07%)
At close: 4:00PM EDT
People also watch
SSISCVLTUESPLCENWY
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20171.361.361.261.311.31468,000
Sep 18, 20171.401.471.311.381.381,003,500
Sep 15, 20171.361.431.311.431.43882,200
Sep 14, 20171.331.371.291.361.36636,500
Sep 13, 20171.241.331.241.331.33595,000
Sep 12, 20171.201.261.191.251.25369,600
Sep 11, 20171.171.211.161.201.20421,300
Sep 08, 20171.181.201.151.171.17433,800
Sep 07, 20171.221.231.171.191.19358,400
Sep 06, 20171.211.261.181.201.20458,600
Sep 05, 20171.271.281.181.211.21510,600
Sep 01, 20171.261.281.231.271.27375,400
Aug 31, 20171.321.321.231.251.25403,800
Aug 30, 20171.311.351.261.301.30484,200
Aug 29, 20171.371.401.301.321.32668,600
Aug 28, 20171.421.441.351.381.38731,800
Aug 25, 20171.471.491.351.421.42970,000
Aug 24, 20171.311.491.301.461.462,373,700
Aug 23, 20171.171.301.171.301.30696,000
Aug 22, 20171.121.191.121.181.18474,600
Aug 21, 20171.141.171.111.121.12909,600
Aug 18, 20171.201.221.141.141.14656,900
Aug 17, 20171.101.221.091.181.181,034,300
Aug 16, 20171.201.261.201.251.25923,600
Aug 15, 20171.211.221.181.211.21568,700
Aug 14, 20171.231.241.171.211.21709,200
Aug 11, 20171.311.321.201.241.24589,600
Aug 10, 20171.321.331.251.301.30934,500
Aug 09, 20171.401.401.271.301.30677,000
Aug 08, 20171.381.431.361.381.38457,900
Aug 07, 20171.371.471.351.371.37783,100
Aug 04, 20171.301.371.301.351.35494,800
Aug 03, 20171.301.341.261.291.29775,500
Aug 02, 20171.261.341.251.291.29451,600
Aug 01, 20171.381.391.261.271.27866,000
Jul 31, 20171.431.431.321.391.39759,400
Jul 28, 20171.401.451.381.411.41460,300
Jul 27, 20171.351.431.311.401.40740,900
Jul 26, 20171.331.361.301.351.35566,600
Jul 25, 20171.261.391.241.331.331,319,700
Jul 24, 20171.261.281.201.271.27621,400
Jul 21, 20171.261.301.221.251.25792,400
Jul 20, 20171.261.341.231.261.26992,300
Jul 19, 20171.141.301.141.261.262,241,700
Jul 18, 20171.181.201.111.111.116,388,400
Jul 17, 20171.221.251.131.191.191,217,000
Jul 14, 20171.191.261.181.201.201,030,700
Jul 13, 20171.181.221.181.181.18580,200
Jul 12, 20171.241.241.151.171.172,008,900
Jul 11, 20171.371.421.211.291.291,294,800
Jul 10, 20171.461.511.351.371.371,114,800
Jul 07, 20171.481.551.461.461.46490,000
Jul 06, 20171.581.591.431.471.471,241,400
Jul 05, 20171.631.671.591.601.60743,100
Jul 03, 20171.721.721.631.651.65289,400
Jun 30, 20171.731.731.611.691.69557,100
Jun 29, 20171.681.721.621.711.71537,400
Jun 28, 20171.641.731.581.701.70914,800
Jun 27, 20171.631.701.611.641.64531,900
Jun 26, 20171.551.631.531.611.61591,100
Jun 23, 20171.641.641.521.531.534,435,400
Jun 22, 20171.611.661.581.611.61703,900
Jun 21, 20171.661.661.601.621.62467,000
Jun 20, 20171.671.691.611.631.63508,600
Jun 19, 20171.781.781.661.661.66997,300
Jun 16, 20171.581.791.521.731.731,485,100
Jun 15, 20171.621.681.581.611.61643,200
Jun 14, 20171.651.671.571.631.63450,900
Jun 13, 20171.741.761.611.621.62703,900
Jun 12, 20171.651.821.651.721.72971,200
Jun 09, 20171.611.641.541.631.63607,400
Jun 08, 20171.711.761.561.591.591,564,000
Jun 07, 20171.551.661.521.641.641,093,100
Jun 06, 20171.461.561.461.531.53958,600
Jun 05, 20171.451.501.411.461.46630,200
Jun 02, 20171.471.471.371.431.43674,700
Jun 01, 20171.491.541.401.451.451,365,900
May 31, 20171.501.511.391.461.461,101,300
May 30, 20171.391.561.341.511.511,309,100
May 26, 20171.471.471.331.351.35960,800
May 25, 20171.581.581.371.391.391,269,200
May 24, 20171.561.601.491.551.552,560,100
May 23, 20171.391.571.381.541.543,799,600
May 22, 20171.241.341.201.321.322,057,500
May 19, 20171.201.241.171.201.202,477,200
May 18, 20171.351.361.001.131.136,869,700
May 17, 20171.781.831.691.701.70991,600
May 16, 20171.911.911.691.761.76960,400
May 15, 20171.921.931.721.821.821,656,000
May 12, 20172.252.251.911.921.921,520,300
May 11, 20172.312.342.202.232.23586,600
May 10, 20172.362.432.322.322.32568,200
May 09, 20172.302.392.292.362.36545,900
May 08, 20172.232.302.202.282.28887,700
May 05, 20172.152.242.102.232.23521,300
May 04, 20172.192.242.112.122.12478,400
May 03, 20172.212.222.152.172.17490,600
May 02, 20172.272.332.112.222.221,080,600
May 01, 20172.492.492.262.272.27803,600
Apr 28, 20172.502.522.412.472.47349,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...