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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.455 +0.025 (+1.75%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 8, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 1.530 439,230 -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 1.780 949,666 +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 1.580 449,382 -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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.