SMRT - Stein Mart, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20190.81000.90000.80000.85000.8500120,800
Jul 12, 20190.85000.89000.82000.82000.820098,500
Jul 11, 20190.81000.84000.80000.83000.830078,600
Jul 10, 20190.80000.84000.79000.82000.820075,800
Jul 09, 20190.82000.84000.79000.80000.800066,200
Jul 08, 20190.83000.85000.80000.81000.810070,200
Jul 05, 20190.86000.89000.82000.83000.830050,600
Jul 03, 20190.86000.87000.84000.85000.850048,300
Jul 02, 20190.86000.89000.85000.86000.860057,500
Jul 01, 20190.87000.91000.87000.88000.880050,400
Jun 28, 20190.87000.92000.85000.86000.8600149,100
Jun 27, 20190.90000.92000.86000.88000.880047,900
Jun 26, 20190.90000.91000.84000.87000.870045,200
Jun 25, 20190.85000.91000.85000.91000.910062,600
Jun 24, 20190.95000.95000.86000.86000.8600124,500
Jun 21, 20190.92000.95000.88000.94000.9400141,300
Jun 20, 20190.92000.92000.86000.90000.900070,800
Jun 19, 20190.82000.94000.79000.92000.9200278,000
Jun 18, 20190.79000.84000.79000.82000.8200104,800
Jun 17, 20190.80000.81000.75000.81000.8100115,200
Jun 14, 20190.78000.81000.75000.81000.8100128,100
Jun 13, 20190.71000.80000.71000.78000.7800251,300
Jun 12, 20190.76000.82000.65000.72000.7200269,400
Jun 11, 20190.80000.80000.72000.74000.7400423,200
Jun 10, 20190.79000.85000.77000.78000.7800728,200
Jun 07, 20190.80000.81000.77000.77000.7700163,500
Jun 06, 20190.82000.84000.78000.79000.7900122,000
Jun 05, 20190.85000.87000.78000.83000.8300243,100
Jun 04, 20190.80000.87000.79000.85000.8500151,200
Jun 03, 20190.78000.80000.77000.79000.7900195,900
May 31, 20190.82000.82000.78000.79000.7900248,400
May 30, 20190.80000.83000.79000.81000.8100424,000
May 29, 20190.88000.89000.78000.79000.7900603,800
May 28, 20190.90000.94000.88000.88000.8800373,600
May 24, 20190.97000.97000.86000.91000.9100717,100
May 23, 20190.97001.05000.95000.95000.9500719,200
May 22, 20191.14001.30000.98001.03001.03004,844,700
May 21, 20190.96001.48000.96001.10001.100016,576,400
May 20, 20190.96000.98000.92000.94000.9400112,100
May 17, 20190.95000.96000.95000.96000.9600114,600
May 16, 20190.96000.97000.95000.95000.950082,500
May 15, 20190.93000.95000.93000.95000.9500126,400
May 14, 20190.95000.96000.93000.95000.9500139,600
May 13, 20190.94000.94000.91000.93000.930078,100
May 10, 20190.94000.95000.91000.94000.9400193,400
May 09, 20190.93000.95000.91000.91000.910079,300
May 08, 20190.97000.98000.93000.94000.940075,100
May 07, 20190.97000.99000.95000.96000.960059,100
May 06, 20190.96000.98000.90000.96000.960055,600
May 03, 20190.92000.97000.90000.97000.9700142,600
May 02, 20190.95000.95000.92000.94000.940027,600
May 01, 20190.92000.97000.92000.93000.930067,800
Apr 30, 20190.94000.97000.92000.92000.920080,300
Apr 29, 20190.94000.95000.94000.94000.940062,600
Apr 26, 20190.91000.95000.91000.95000.950071,000
Apr 25, 20190.95000.95000.93000.93000.930057,800
Apr 24, 20190.95000.96000.95000.95000.950054,900
Apr 23, 20190.95001.01000.95000.97000.9700206,400
Apr 22, 20190.90001.00000.90000.99000.9900134,200
Apr 18, 20190.88000.96000.87000.96000.9600110,900
Apr 17, 20190.89000.92000.83000.88000.8800212,300
Apr 16, 20190.91000.93000.86000.91000.9100321,300
Apr 15, 20190.97000.98000.92000.94000.9400192,900
Apr 12, 20190.99001.01000.96000.97000.970095,200
Apr 11, 20190.99001.01000.97001.00001.0000135,900
Apr 10, 20191.01001.02000.99001.00001.000037,800
Apr 09, 20191.01001.04000.99001.02001.020081,000
Apr 08, 20190.97001.04000.97001.03001.0300215,000
Apr 05, 20190.99000.99000.96000.98000.980048,200
Apr 04, 20190.96000.99000.96000.98000.9800227,400
Apr 03, 20190.98000.99000.96000.96000.960076,500
Apr 02, 20190.96001.00000.93000.97000.9700129,600
Apr 01, 20191.00001.02000.96000.96000.9600170,900
Mar 29, 20191.00001.02000.96000.99000.9900129,500
Mar 28, 20191.00001.03000.96001.01001.0100107,100
Mar 27, 20191.01001.03000.89001.01001.0100565,900
Mar 26, 20191.04001.05001.00001.01001.0100311,400
Mar 25, 20191.04001.07001.03001.03001.030070,800
Mar 22, 20191.05001.08001.03001.04001.0400284,500
Mar 21, 20191.05001.07001.05001.05001.050097,900
Mar 20, 20191.08001.09001.05001.05001.050082,000
Mar 19, 20191.06001.10001.06001.07001.070069,000
Mar 18, 20191.08001.12001.06001.10001.1000224,700
Mar 15, 20191.12001.14001.04001.08001.0800603,900
Mar 14, 20191.20001.24001.10001.11001.1100334,100
Mar 13, 20191.16001.23001.15001.21001.2100399,700
Mar 12, 20191.12001.17001.09001.16001.1600268,800
Mar 11, 20191.08001.12001.07001.11001.110082,400
Mar 08, 20191.06001.12001.06001.09001.0900193,000
Mar 07, 20191.05001.08001.03001.06001.0600329,600
Mar 06, 20191.07001.09001.04001.04001.0400109,700
Mar 05, 20191.09001.14001.05001.08001.0800150,500
Mar 04, 20191.13001.16001.06001.08001.0800273,600
Mar 01, 20191.15001.18001.11001.13001.130092,100
Feb 28, 20191.17001.18001.11001.13001.1300146,200
Feb 27, 20191.15001.18001.15001.17001.170076,300
Feb 26, 20191.16001.20001.14001.14001.1400134,800
Feb 25, 20191.20001.20001.16001.18001.1800127,700
Feb 22, 20191.17001.22001.17001.18001.1800145,400
Feb 21, 20191.16001.19001.15001.18001.180056,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...