ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Stein Mart, Inc. - Common Stock (NY:SMRT)

1.830 -0.010 (-0.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 1.810 1.860 1.810 1.830 1,133,393 -0.01(-0.54%)
Jan 07, 2026 1.870 1.875 1.820 1.840 1,035,390 -0.03(-1.60%)
Jan 06, 2026 1.900 1.920 1.870 1.870 832,548 -0.02(-1.06%)
Jan 05, 2026 1.930 1.930 1.865 1.890 1,357,703 -0.04(-2.07%)
Jan 02, 2026 2.020 2.030 1.930 1.930 1,858,253 -0.09(-4.46%)
Dec 31, 2025 2.020 2.050 2.010 2.020 942,561 -0.01(-0.49%)
Dec 30, 2025 2.020 2.050 2.005 2.030 712,927 +0.01(+0.50%)
Dec 29, 2025 2.020 2.035 2.010 2.020 679,416 -0.01(-0.49%)
Dec 26, 2025 2.000 2.040 2.000 2.030 470,381 +0.02(+1.00%)
Dec 24, 2025 2.060 2.063 1.995 2.010 664,601 -0.06(-2.90%)
Dec 23, 2025 2.050 2.075 1.965 2.070 2,002,427 +0.02(+0.98%)
Dec 22, 2025 2.120 2.130 1.990 2.050 2,314,581 -0.04(-1.91%)
Dec 19, 2025 2.110 2.140 2.040 2.090 1,728,149 -0.03(-1.42%)
Dec 18, 2025 2.110 2.176 2.081 2.120 971,397 +0.04(+1.92%)
Dec 17, 2025 2.150 2.150 2.055 2.080 1,320,796 +0.03(+1.46%)
Dec 16, 2025 2.030 2.079 1.980 2.050 1,690,482 +0.00(+0.00%)
Dec 15, 2025 2.200 2.200 2.020 2.050 1,934,282 -0.02(-0.97%)
Dec 12, 2025 2.040 2.145 2.020 2.070 1,840,040 +0.03(+1.47%)
Dec 11, 2025 2.040 2.080 1.990 2.040 1,047,731 +0.04(+2.00%)
Dec 10, 2025 2.020 2.060 1.935 2.000 1,124,243 -0.02(-0.99%)
Dec 09, 2025 1.900 2.085 1.884 2.020 1,489,324 +0.13(+6.88%)
Dec 08, 2025 2.050 2.058 1.860 1.890 958,277 -0.08(-4.06%)
Dec 05, 2025 1.960 2.140 1.865 1.970 2,603,463 +0.09(+4.79%)
Dec 04, 2025 1.860 1.930 1.840 1.880 2,163,211 +0.06(+3.30%)
Dec 03, 2025 1.800 1.915 1.750 1.820 1,701,381 +0.11(+6.43%)
Dec 02, 2025 1.690 1.720 1.670 1.710 569,144 +0.03(+1.79%)
Dec 01, 2025 1.710 1.735 1.670 1.680 797,354 -0.04(-2.33%)
Nov 28, 2025 1.740 1.765 1.680 1.720 812,592 -0.02(-1.15%)
Nov 26, 2025 1.800 1.810 1.710 1.740 782,366 +0.00(+0.00%)
Nov 25, 2025 1.690 1.760 1.685 1.740 1,516,735 +0.07(+4.19%)
Nov 24, 2025 1.540 1.670 1.504 1.670 1,708,420 +0.22(+15.17%)
Nov 21, 2025 1.420 1.471 1.400 1.450 543,612 +0.01(+0.69%)
Nov 20, 2025 1.460 1.500 1.425 1.440 946,836 +0.03(+2.13%)
Nov 19, 2025 1.380 1.430 1.380 1.410 496,860 +0.01(+0.71%)
Nov 18, 2025 1.400 1.440 1.370 1.400 642,917 -0.04(-2.78%)
Nov 17, 2025 1.460 1.490 1.420 1.440 785,670 -0.01(-0.69%)
Nov 14, 2025 1.470 1.490 1.440 1.450 618,173 -0.03(-2.03%)
Nov 13, 2025 1.500 1.505 1.475 1.480 671,390 -0.01(-0.67%)
Nov 12, 2025 1.490 1.520 1.485 1.490 500,004 -0.02(-1.32%)
Nov 11, 2025 1.470 1.530 1.462 1.510 489,690 +0.05(+3.42%)
Nov 10, 2025 1.470 1.490 1.440 1.460 723,047 +0.01(+0.69%)
Nov 07, 2025 1.460 1.470 1.410 1.450 648,007 -0.03(-2.03%)
Nov 06, 2025 1.420 1.540 1.420 1.480 972,980 +0.08(+5.71%)
Nov 05, 2025 1.470 1.470 1.320 1.400 1,317,046 +0.05(+3.70%)
Nov 04, 2025 1.340 1.370 1.325 1.350 691,847 -0.01(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.