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)

1.740 -0.010 (-0.57%)

Official Closing Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	1.610	1.700	1.610	1.660	806,215	+0.04(+2.47%)
Jan 30, 2026	1.640	1.660	1.610	1.620	1,797,746	-0.05(-2.99%)
Jan 29, 2026	1.700	1.700	1.630	1.670	669,835	-0.01(-0.60%)
Jan 28, 2026	1.720	1.725	1.670	1.680	1,112,809	-0.04(-2.33%)
Jan 27, 2026	1.720	1.750	1.710	1.720	4,566,769	-0.01(-0.58%)
Jan 26, 2026	1.790	1.814	1.700	1.730	2,246,889	-0.07(-3.89%)
Jan 23, 2026	1.730	1.810	1.705	1.800	1,002,551	+0.07(+4.05%)
Jan 22, 2026	1.730	1.750	1.710	1.730	902,058	+0.01(+0.58%)
Jan 21, 2026	1.720	1.750	1.700	1.720	544,576	+0.00(+0.00%)
Jan 20, 2026	1.810	1.820	1.720	1.720	1,533,550	-0.12(-6.52%)
Jan 16, 2026	1.760	1.870	1.740	1.840	1,860,916	+0.10(+5.75%)
Jan 15, 2026	1.790	1.810	1.740	1.740	1,105,067	-0.04(-2.25%)
Jan 14, 2026	1.770	1.810	1.760	1.780	433,005	+0.00(+0.00%)
Jan 13, 2026	1.770	1.790	1.760	1.780	712,065	+0.00(+0.00%)
Jan 12, 2026	1.820	1.829	1.780	1.780	628,093	-0.03(-1.66%)
Jan 09, 2026	1.830	1.830	1.805	1.810	548,398	-0.02(-1.09%)
Jan 08, 2026	1.810	1.860	1.810	1.830	1,133,393	-0.01(-0.54%)
Jan 07, 2026	1.870	1.875	1.820	1.840	1,035,390	-0.03(-1.60%)
Jan 06, 2026	1.900	1.920	1.870	1.870	832,548	-0.02(-1.06%)
Jan 05, 2026	1.930	1.930	1.865	1.890	1,357,703	-0.04(-2.07%)
Jan 02, 2026	2.020	2.030	1.930	1.930	1,858,253	-0.09(-4.46%)
Dec 31, 2025	2.020	2.050	2.010	2.020	942,561	-0.01(-0.49%)
Dec 30, 2025	2.020	2.050	2.005	2.030	712,927	+0.01(+0.50%)
Dec 29, 2025	2.020	2.035	2.010	2.020	679,416	-0.01(-0.49%)
Dec 26, 2025	2.000	2.040	2.000	2.030	470,381	+0.02(+1.00%)
Dec 24, 2025	2.060	2.063	1.995	2.010	664,601	-0.06(-2.90%)
Dec 23, 2025	2.050	2.075	1.965	2.070	2,002,427	+0.02(+0.98%)
Dec 22, 2025	2.120	2.130	1.990	2.050	2,314,581	-0.04(-1.91%)
Dec 19, 2025	2.110	2.140	2.040	2.090	1,728,149	-0.03(-1.42%)
Dec 18, 2025	2.110	2.176	2.081	2.120	971,397	+0.04(+1.92%)
Dec 17, 2025	2.150	2.150	2.055	2.080	1,320,796	+0.03(+1.46%)
Dec 16, 2025	2.030	2.079	1.980	2.050	1,690,482	+0.00(+0.00%)
Dec 15, 2025	2.200	2.200	2.020	2.050	1,934,282	-0.02(-0.97%)
Dec 12, 2025	2.040	2.145	2.020	2.070	1,840,040	+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%)

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