Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.010 -0.060 (-5.61%)

Official Closing Price Updated: 7:00 PM EDT, Apr 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 04, 2025	1.060	1.060	0.9753	1.010	2,357,399	-0.06(-5.61%)
Apr 03, 2025	1.080	1.120	1.070	1.070	1,010,421	-0.08(-6.96%)
Apr 02, 2025	1.130	1.190	1.130	1.150	808,008	+0.00(+0.00%)
Apr 01, 2025	1.200	1.210	1.125	1.150	1,053,946	-0.06(-4.96%)
Mar 31, 2025	1.110	1.228	1.070	1.210	2,198,021	+0.09(+8.04%)
Mar 28, 2025	1.160	1.160	1.110	1.120	1,448,734	-0.04(-3.45%)
Mar 27, 2025	1.150	1.180	1.150	1.160	626,804	+0.01(+0.87%)
Mar 26, 2025	1.170	1.190	1.140	1.150	796,710	-0.04(-3.36%)
Mar 25, 2025	1.200	1.215	1.160	1.190	751,260	-0.01(-0.83%)
Mar 24, 2025	1.180	1.220	1.180	1.200	869,173	+0.03(+2.56%)
Mar 21, 2025	1.150	1.180	1.135	1.170	2,144,657	-0.02(-1.68%)
Mar 20, 2025	1.150	1.235	1.150	1.190	1,169,366	+0.01(+0.85%)
Mar 19, 2025	1.180	1.215	1.160	1.180	1,162,902	+0.03(+2.61%)
Mar 18, 2025	1.160	1.170	1.110	1.150	1,049,656	-0.02(-1.71%)
Mar 17, 2025	1.180	1.226	1.140	1.170	2,014,488	-0.01(-0.85%)
Mar 14, 2025	1.140	1.195	1.110	1.180	2,820,541	+0.10(+9.26%)
Mar 13, 2025	1.140	1.160	1.070	1.080	1,900,095	-0.08(-6.90%)
Mar 12, 2025	1.200	1.210	1.120	1.160	4,771,830	+0.04(+3.57%)
Mar 11, 2025	1.160	1.180	1.110	1.120	2,217,530	-0.04(-3.45%)
Mar 10, 2025	1.240	1.260	1.135	1.160	2,018,794	-0.06(-4.92%)
Mar 07, 2025	1.240	1.260	1.190	1.220	2,888,740	-0.04(-3.17%)
Mar 06, 2025	1.310	1.330	1.230	1.260	1,931,555	-0.10(-7.35%)
Mar 05, 2025	1.090	1.360	1.090	1.360	3,105,610	+0.09(+7.09%)
Mar 04, 2025	1.250	1.300	1.220	1.270	3,249,120	+0.01(+0.79%)
Mar 03, 2025	1.250	1.350	1.245	1.260	3,843,914	+0.02(+1.61%)
Feb 28, 2025	1.230	1.250	1.215	1.240	4,980,197	+0.00(+0.00%)
Feb 27, 2025	1.250	1.260	1.220	1.240	5,515,608	-0.02(-1.59%)
Feb 26, 2025	1.310	1.316	1.240	1.260	4,784,863	-0.06(-4.55%)
Feb 25, 2025	1.420	1.420	1.310	1.320	1,074,287	-0.09(-6.38%)
Feb 24, 2025	1.480	1.480	1.410	1.410	1,470,500	-0.04(-2.76%)
Feb 21, 2025	1.560	1.570	1.440	1.450	941,493	-0.08(-5.23%)
Feb 20, 2025	1.540	1.551	1.490	1.530	963,195	-0.02(-1.29%)
Feb 19, 2025	1.570	1.610	1.530	1.550	1,019,077	-0.02(-1.27%)
Feb 18, 2025	1.480	1.570	1.480	1.570	1,161,174	+0.08(+5.37%)
Feb 14, 2025	1.520	1.540	1.490	1.490	647,733	-0.02(-1.32%)
Feb 13, 2025	1.520	1.520	1.480	1.510	849,493	+0.04(+2.72%)
Feb 12, 2025	1.370	1.480	1.370	1.470	1,092,686	+0.09(+6.52%)
Feb 11, 2025	1.330	1.410	1.330	1.380	1,157,460	+0.04(+2.99%)
Feb 10, 2025	1.360	1.430	1.330	1.340	1,137,663	-0.02(-1.47%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices