Stein Mart, Inc. - Common Stock (SMRT)

Last Price2.0700

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 24th, 6:12 AM EST

Historical Prices For Stein Mart, Inc. - Common Stock (SMRT)

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	2.05	2.08	1.97	2.07	2,002,427	2.07
12/22/2025	2.12	2.13	1.99	2.05	2,314,581	2.05
12/19/2025	2.11	2.14	2.04	2.09	1,728,149	2.09
12/18/2025	2.11	2.18	2.08	2.12	971,397	2.12
12/17/2025	2.15	2.15	2.06	2.08	1,320,796	2.08
12/16/2025	2.03	2.08	1.98	2.05	1,690,482	2.05
12/15/2025	2.20	2.20	2.02	2.05	1,934,282	2.05
12/12/2025	2.04	2.15	2.02	2.07	1,840,040	2.07
12/11/2025	2.04	2.08	1.99	2.04	1,047,731	2.04
12/10/2025	2.02	2.06	1.93	2.00	1,124,243	2.00
12/09/2025	1.90	2.08	1.88	2.02	1,489,324	2.02
12/08/2025	2.05	2.06	1.86	1.89	958,277	1.89
12/05/2025	1.96	2.14	1.86	1.97	2,603,463	1.97
12/04/2025	1.86	1.93	1.84	1.88	2,163,211	1.88
12/03/2025	1.80	1.92	1.75	1.82	1,701,381	1.82
12/02/2025	1.69	1.72	1.67	1.71	569,144	1.71
12/01/2025	1.71	1.74	1.67	1.68	797,354	1.68
11/28/2025	1.74	1.76	1.68	1.72	812,592	1.72
11/26/2025	1.80	1.81	1.71	1.74	782,366	1.74
11/25/2025	1.69	1.76	1.69	1.74	1,516,735	1.74
11/24/2025	1.54	1.67	1.50	1.67	1,708,420	1.67
11/21/2025	1.42	1.47	1.40	1.45	543,612	1.45
11/20/2025	1.46	1.50	1.43	1.44	946,836	1.44
11/19/2025	1.38	1.43	1.38	1.41	496,860	1.41
11/18/2025	1.40	1.44	1.37	1.40	642,917	1.40
11/17/2025	1.46	1.49	1.42	1.44	785,670	1.44
11/14/2025	1.47	1.49	1.44	1.45	618,173	1.45
11/13/2025	1.50	1.50	1.48	1.48	671,390	1.48
11/12/2025	1.49	1.52	1.49	1.49	500,004	1.49
11/11/2025	1.47	1.53	1.46	1.51	489,690	1.51
11/10/2025	1.47	1.49	1.44	1.46	723,047	1.46
11/07/2025	1.46	1.47	1.41	1.45	648,007	1.45
11/06/2025	1.42	1.54	1.42	1.48	972,980	1.48
11/05/2025	1.47	1.47	1.32	1.40	1,317,046	1.40
11/04/2025	1.34	1.37	1.32	1.35	691,847	1.35
11/03/2025	1.41	1.45	1.33	1.36	784,834	1.36
10/31/2025	1.34	1.40	1.31	1.39	623,702	1.39
10/30/2025	1.35	1.38	1.34	1.35	216,643	1.35
10/29/2025	1.41	1.43	1.36	1.38	317,246	1.38
10/28/2025	1.46	1.46	1.39	1.39	533,288	1.39
10/27/2025	1.50	1.52	1.45	1.45	351,167	1.45
10/24/2025	1.49	1.52	1.49	1.49	660,956	1.49
10/23/2025	1.46	1.51	1.46	1.47	1,180,903	1.47
10/22/2025	1.50	1.54	1.41	1.46	817,609	1.46
10/21/2025	1.42	1.52	1.42	1.47	1,184,451	1.47
10/20/2025	1.42	1.49	1.40	1.41	5,696,301	1.41
10/17/2025	1.47	1.47	1.41	1.42	518,956	1.42
10/16/2025	1.48	1.50	1.44	1.46	555,805	1.46
10/15/2025	1.46	1.51	1.45	1.50	482,209	1.50
10/14/2025	1.37	1.48	1.37	1.45	434,835	1.45
10/13/2025	1.43	1.44	1.39	1.40	569,397	1.40
10/10/2025	1.47	1.50	1.37	1.39	895,636	1.39
10/09/2025	1.50	1.52	1.44	1.47	853,466	1.47
10/08/2025	1.39	1.51	1.38	1.51	1,115,028	1.51
10/07/2025	1.38	1.43	1.33	1.37	1,265,603	1.37
10/06/2025	1.39	1.40	1.35	1.37	998,513	1.37
10/03/2025	1.38	1.42	1.35	1.38	980,854	1.38
10/02/2025	1.39	1.42	1.34	1.36	552,691	1.36
10/01/2025	1.43	1.49	1.38	1.40	824,351	1.40
9/30/2025	1.43	1.45	1.39	1.41	501,457	1.41
9/29/2025	1.45	1.50	1.43	1.45	622,046	1.45
9/26/2025	1.48	1.50	1.42	1.45	994,260	1.45
9/25/2025	1.51	1.51	1.46	1.48	630,010	1.48
9/24/2025	1.61	1.61	1.51	1.53	638,648	1.53