Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • STEIN MART INC Historical Prices

  • Historical Data: SMRT

    Return as of November 24 2009

    1 Month 13.77%
    6 Month 70.15%
    YTD 908.85%
    1 Year 874.36%
    3 Year -24.60%
    5 Year -31.57%

  • STEIN MART INC ( SMRT ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 659,620 10.39 9.91 10.08 9.95
    10/27/09 1.21 M 10.15 9.14 10.02 9.17
    10/28/09 756,262 9.585 8.94 9.10 9.05
    10/29/09 369,604 9.37 9.0419 9.12 9.27
    10/30/09 624,435 9.98 9.48 9.57 9.50
    11/02/09 526,727 9.86 9.06 9.53 9.27
    11/03/09 654,837 9.46 9.16 9.21 9.41
    11/04/09 368,280 9.85 9.35 9.48 9.53
    11/05/09 475,691 9.92 9.17 9.61 9.86
    11/06/09 296,040 9.93 9.51 9.76 9.71
    11/09/09 236,157 10.27 9.73 9.76 10.20
    11/10/09 265,349 10.24 9.97 10.14 10.14
    11/11/09 186,761 10.27 10.07 10.27 10.15
    11/12/09 342,348 10.30 10.03 10.14 10.11
    11/13/09 239,711 10.16 9.75 10.11 9.80
    11/16/09 195,348 10.14 9.75 9.87 10.13
    11/17/09 206,582 10.33 9.8985 10.10 10.14
    11/18/09 374,905 10.29 9.90 10.17 10.22
    11/19/09 626,445 11.41 10.53 10.58 11.26
    11/20/09 373,174 11.4399 10.89 11.28 11.24
    11/23/09 325,519 11.89 11.26 11.43 11.40

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SMRT

    Valuation

    Calculate the value of or shares of SMRT , since