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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2025	1.420	1.440	1.340	1.360	1,102,968	-0.07(-4.90%)
Feb 06, 2025	1.450	1.475	1.400	1.430	523,048	-0.01(-0.69%)
Feb 05, 2025	1.470	1.500	1.420	1.440	519,266	-0.03(-2.04%)
Feb 04, 2025	1.410	1.470	1.390	1.470	537,313	+0.07(+5.00%)
Feb 03, 2025	1.430	1.460	1.390	1.400	1,314,305	-0.07(-4.76%)
Jan 31, 2025	1.490	1.520	1.440	1.470	992,156	-0.03(-2.00%)
Jan 30, 2025	1.530	1.550	1.480	1.500	565,466	+0.00(+0.00%)
Jan 29, 2025	1.520	1.530	1.455	1.500	1,092,035	-0.03(-1.96%)
Jan 28, 2025	1.550	1.550	1.490	1.530	992,464	+0.01(+0.66%)
Jan 27, 2025	1.580	1.640	1.510	1.520	1,106,083	-0.06(-3.80%)
Jan 24, 2025	1.550	1.625	1.550	1.580	769,435	+0.00(+0.00%)
Jan 23, 2025	1.540	1.585	1.525	1.580	837,850	+0.04(+2.60%)
Jan 22, 2025	1.580	1.590	1.540	1.540	946,522	-0.04(-2.53%)
Jan 21, 2025	1.590	1.625	1.570	1.580	698,616	+0.00(+0.00%)
Jan 17, 2025	1.630	1.660	1.570	1.580	648,846	-0.02(-1.25%)
Jan 16, 2025	1.690	1.695	1.590	1.600	770,856	-0.10(-5.88%)
Jan 15, 2025	1.650	1.730	1.650	1.700	787,689	+0.10(+6.25%)
Jan 14, 2025	1.580	1.650	1.580	1.600	791,594	+0.02(+1.27%)
Jan 13, 2025	1.580	1.590	1.540	1.580	809,858	-0.01(-0.63%)
Jan 10, 2025	1.610	1.655	1.590	1.590	593,311	-0.06(-3.64%)
Jan 08, 2025	1.710	1.755	1.650	1.650	442,718	-0.09(-5.17%)
Jan 07, 2025	1.770	1.810	1.720	1.740	568,337	-0.03(-1.69%)
Jan 06, 2025	1.780	1.850	1.770	1.770	500,146	-0.03(-1.67%)
Jan 03, 2025	1.780	1.800	1.735	1.800	353,486	+0.05(+2.86%)
Jan 02, 2025	1.750	1.810	1.705	1.750	646,897	+0.00(+0.00%)
Dec 31, 2024				1.750	0	+0.09(+5.42%)
Dec 30, 2024	1.590	1.680	1.583	1.660	574,083	+0.03(+1.84%)
Dec 27, 2024	1.640	1.660	1.600	1.630	1,023,822	-0.05(-2.98%)
Dec 26, 2024	1.570	1.690	1.570	1.680	962,381	+0.09(+5.66%)
Dec 24, 2024	1.570	1.590	1.530	1.590	214,289	+0.04(+2.58%)
Dec 23, 2024	1.590	1.605	1.535	1.550	652,140	-0.03(-1.90%)
Dec 20, 2024	1.570	1.640	1.570	1.580	2,151,879	-0.02(-1.56%)
Dec 19, 2024	1.670	1.690	1.580	1.605	986,615	-0.06(-3.89%)
Dec 18, 2024	1.780	1.790	1.630	1.670	1,163,251	-0.09(-5.11%)
Dec 17, 2024	1.810	1.850	1.730	1.760	738,329	-0.05(-2.76%)
Dec 16, 2024	1.820	1.880	1.790	1.810	825,284	-0.02(-1.09%)
Dec 13, 2024	1.860	1.870	1.795	1.830	680,304	-0.03(-1.61%)
Dec 12, 2024	1.850	1.900	1.820	1.860	1,268,475	+0.02(+1.09%)
Dec 11, 2024	1.850	1.865	1.805	1.840	673,363	+0.02(+1.10%)
Dec 10, 2024	1.790	1.870	1.770	1.820	738,831	+0.02(+1.11%)
Dec 09, 2024	1.830	1.895	1.800	1.800	616,268	-0.04(-2.17%)
Dec 06, 2024	1.850	1.890	1.795	1.840	936,876	+0.04(+2.22%)
Dec 05, 2024	1.750	1.820	1.730	1.800	964,534	+0.05(+2.86%)
Dec 04, 2024	1.700	1.750	1.660	1.750	915,155	+0.04(+2.34%)
Dec 03, 2024	1.730	1.770	1.690	1.710	707,167	-0.02(-1.16%)

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 following
Privacy Policy and Terms and Conditions.