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)

1.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 1.440 1.440 1.375 1.380 1,258,145 -0.06(-4.17%)
Apr 08, 2026 1.480 1.545 1.440 1.440 727,559 +0.01(+0.70%)
Apr 07, 2026 1.470 1.490 1.430 1.430 544,110 -0.07(-4.67%)
Apr 06, 2026 1.500 1.550 1.480 1.500 692,448 -0.02(-1.32%)
Apr 02, 2026 1.470 1.560 1.440 1.520 401,806 +0.03(+2.01%)
Apr 01, 2026 1.520 1.550 1.485 1.490 438,793 -0.01(-0.67%)
Mar 31, 2026 1.440 1.510 1.410 1.500 928,362 +0.09(+6.38%)
Mar 30, 2026 1.500 1.500 1.410 1.410 408,752 -0.07(-4.73%)
Mar 27, 2026 1.500 1.505 1.452 1.480 895,824 -0.05(-3.27%)
Mar 26, 2026 1.560 1.570 1.520 1.530 439,219 -0.03(-1.92%)
Mar 25, 2026 1.630 1.640 1.560 1.560 600,655 -0.01(-0.64%)
Mar 24, 2026 1.570 1.605 1.560 1.570 1,105,056 -0.04(-2.48%)
Mar 23, 2026 1.580 1.640 1.571 1.610 1,151,508 +0.03(+1.90%)
Mar 20, 2026 1.560 1.580 1.510 1.580 926,039 -0.01(-0.63%)
Mar 19, 2026 1.560 1.620 1.545 1.590 766,442 -0.02(-1.24%)
Mar 18, 2026 1.700 1.705 1.600 1.610 644,930 -0.08(-4.73%)
Mar 17, 2026 1.700 1.735 1.680 1.690 433,876 -0.03(-1.74%)
Mar 16, 2026 1.720 1.745 1.680 1.720 650,291 +0.05(+2.99%)
Mar 13, 2026 1.850 1.850 1.670 1.670 1,760,932 +0.02(+1.21%)
Mar 12, 2026 1.890 1.890 1.650 1.650 2,159,348 -0.22(-11.76%)
Mar 11, 2026 1.860 1.900 1.855 1.870 1,084,440 -0.01(-0.53%)
Mar 10, 2026 1.800 1.895 1.785 1.880 930,084 +0.10(+5.62%)
Mar 09, 2026 1.720 1.790 1.720 1.780 949,703 +0.01(+0.56%)
Mar 06, 2026 1.730 1.770 1.690 1.770 821,682 +0.02(+1.14%)
Mar 05, 2026 1.740 1.786 1.700 1.750 1,196,461 -0.04(-2.23%)
Mar 04, 2026 1.720 1.790 1.660 1.790 2,081,154 +0.25(+16.23%)
Mar 03, 2026 1.550 1.610 1.500 1.540 1,236,601 -0.03(-1.91%)
Mar 02, 2026 1.500 1.590 1.492 1.570 1,064,125 +0.05(+3.29%)
Feb 27, 2026 1.600 1.600 1.500 1.520 910,977 -0.10(-6.17%)
Feb 26, 2026 1.620 1.660 1.610 1.620 445,745 -0.01(-0.61%)
Feb 25, 2026 1.600 1.640 1.580 1.630 699,639 +0.05(+3.16%)
Feb 24, 2026 1.580 1.620 1.570 1.580 449,399 -0.02(-1.25%)
Feb 23, 2026 1.630 1.630 1.580 1.600 552,395 -0.04(-2.44%)
Feb 20, 2026 1.650 1.700 1.640 1.640 811,027 -0.02(-1.20%)
Feb 19, 2026 1.650 1.685 1.600 1.660 1,301,686 -0.01(-0.60%)
Feb 18, 2026 1.610 1.680 1.590 1.670 1,403,723 +0.06(+3.73%)
Feb 17, 2026 1.600 1.650 1.560 1.610 656,431 -0.01(-0.62%)
Feb 13, 2026 1.620 1.650 1.603 1.620 667,625 +0.01(+0.62%)
Feb 12, 2026 1.720 1.735 1.600 1.610 836,058 -0.13(-7.47%)
Feb 11, 2026 1.800 1.800 1.700 1.740 828,142 -0.02(-1.14%)
Feb 10, 2026 1.740 1.815 1.735 1.760 924,066 +0.02(+1.15%)
Feb 09, 2026 1.750 1.785 1.725 1.740 766,511 -0.01(-0.57%)
Feb 06, 2026 1.680 1.760 1.655 1.750 3,753,756 +0.07(+4.17%)
Feb 05, 2026 1.700 1.705 1.640 1.680 3,489,743 +0.02(+1.20%)
Feb 04, 2026 1.710 1.710 1.660 1.660 2,475,050 -0.05(-2.92%)
Feb 03, 2026 1.680 1.720 1.630 1.710 891,152 +0.05(+3.01%)
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.