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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.070 +0.030 (+1.47%)

Official Closing Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	2.040	2.145	2.020	2.070	1,831,272	+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%)
Nov 03, 2025	1.410	1.454	1.335	1.360	784,834	-0.03(-2.16%)
Oct 31, 2025	1.340	1.400	1.310	1.390	623,702	+0.04(+2.96%)
Oct 30, 2025	1.350	1.380	1.340	1.350	216,643	-0.03(-2.17%)
Oct 29, 2025	1.410	1.433	1.360	1.380	317,246	-0.01(-0.72%)
Oct 28, 2025	1.460	1.460	1.390	1.390	533,288	-0.06(-4.14%)
Oct 27, 2025	1.500	1.520	1.450	1.450	351,167	-0.04(-2.68%)
Oct 24, 2025	1.490	1.525	1.490	1.490	660,956	+0.02(+1.36%)
Oct 23, 2025	1.460	1.510	1.460	1.470	1,180,903	+0.01(+0.68%)
Oct 22, 2025	1.500	1.540	1.410	1.460	817,609	-0.01(-0.68%)
Oct 21, 2025	1.420	1.520	1.420	1.470	1,184,451	+0.06(+4.26%)
Oct 20, 2025	1.420	1.490	1.400	1.410	5,696,301	-0.01(-0.70%)
Oct 17, 2025	1.470	1.470	1.410	1.420	518,956	-0.04(-2.74%)
Oct 16, 2025	1.480	1.500	1.440	1.460	555,805	-0.04(-2.67%)
Oct 15, 2025	1.460	1.510	1.450	1.500	482,209	+0.05(+3.45%)
Oct 14, 2025	1.370	1.475	1.370	1.450	434,835	+0.05(+3.57%)
Oct 13, 2025	1.430	1.440	1.390	1.400	569,397	+0.01(+0.72%)
Oct 10, 2025	1.470	1.500	1.367	1.390	895,636	-0.08(-5.44%)
Oct 09, 2025	1.500	1.520	1.440	1.470	853,466	-0.04(-2.65%)
Oct 08, 2025	1.390	1.510	1.380	1.510	1,115,028	+0.14(+10.22%)
Oct 07, 2025	1.380	1.430	1.330	1.370	1,265,603	+0.00(+0.00%)
Oct 06, 2025	1.390	1.400	1.355	1.370	998,513	-0.01(-0.72%)
Oct 03, 2025	1.380	1.420	1.350	1.380	980,854	+0.02(+1.47%)
Oct 02, 2025	1.390	1.420	1.340	1.360	552,691	-0.04(-2.86%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices