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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	0.9500	1.030	0.9382	0.9900	5,629,009	+0.06(+6.41%)
Jun 27, 2025	0.9586	0.9825	0.9300	0.9304	26,447,798	-0.02(-2.47%)
Jun 26, 2025	0.9278	0.9723	0.9038	0.9540	1,707,248	+0.03(+3.61%)
Jun 25, 2025	0.9300	0.9321	0.9000	0.9208	1,187,050	-0.02(-1.84%)
Jun 24, 2025	0.9155	0.9500	0.8900	0.9381	3,131,743	+0.03(+2.91%)
Jun 23, 2025	0.8916	0.9384	0.8800	0.9116	2,271,666	+0.02(+2.43%)
Jun 20, 2025	0.9100	0.9400	0.8679	0.8900	3,111,902	-0.03(-2.73%)
Jun 18, 2025	0.8800	0.9620	0.8800	0.9150	2,037,253	+0.01(+1.53%)
Jun 17, 2025	0.8709	0.9225	0.8709	0.9012	1,990,513	+0.01(+1.46%)
Jun 16, 2025	0.8951	0.9449	0.8826	0.8882	3,909,493	+0.00(+0.41%)
Jun 13, 2025	0.8850	0.9024	0.8510	0.8846	1,884,422	-0.02(-1.74%)
Jun 12, 2025	0.9000	0.9304	0.8610	0.9003	2,232,313	-0.02(-1.76%)
Jun 11, 2025	0.8900	0.9375	0.8610	0.9164	2,016,421	+0.03(+2.97%)
Jun 10, 2025	0.9100	0.9239	0.8811	0.8900	1,730,765	-0.03(-2.77%)
Jun 09, 2025	0.9115	0.9499	0.9001	0.9154	1,711,122	-0.00(-0.10%)
Jun 06, 2025	0.9595	0.9635	0.9045	0.9163	1,212,768	-0.01(-1.16%)
Jun 05, 2025	0.9250	0.9899	0.9002	0.9271	1,487,028	+0.02(+2.01%)
Jun 04, 2025	0.9045	0.9254	0.8502	0.9088	1,330,658	+0.01(+1.00%)
Jun 03, 2025	0.8300	0.9290	0.8260	0.8998	2,072,000	+0.06(+6.74%)
Jun 02, 2025	0.8400	0.8699	0.8099	0.8430	1,017,677	-0.00(-0.15%)
May 30, 2025	0.8200	0.8790	0.7835	0.8443	1,353,519	+0.00(+0.21%)
May 29, 2025	0.8400	0.8519	0.8140	0.8425	1,235,581	+0.00(+0.31%)
May 28, 2025	0.8326	0.8557	0.8162	0.8399	1,269,717	+0.00(+0.35%)
May 27, 2025	0.8000	0.8400	0.7850	0.8370	1,614,365	+0.04(+5.19%)
May 23, 2025	0.8000	0.8299	0.7824	0.7957	1,639,109	-0.02(-2.26%)
May 22, 2025	0.8145	0.8526	0.8000	0.8141	908,842	-0.02(-2.16%)
May 21, 2025	0.8400	0.8578	0.8100	0.8321	1,162,694	-0.03(-3.49%)
May 20, 2025	0.8950	0.9004	0.8223	0.8622	1,140,315	-0.00(-0.32%)
May 19, 2025	0.8500	0.8938	0.8242	0.8650	2,166,787	+0.00(+0.35%)
May 16, 2025	0.7496	0.8839	0.7448	0.8620	3,136,328	+0.11(+14.78%)
May 15, 2025	0.7600	0.8000	0.7500	0.7510	2,662,379	-0.04(-4.97%)
May 14, 2025	0.8111	0.8506	0.7400	0.7903	3,309,049	-0.03(-3.62%)
May 13, 2025	0.8100	0.8333	0.8000	0.8200	4,089,081	+0.01(+1.67%)
May 12, 2025	0.9058	0.9379	0.7200	0.8065	7,957,912	-0.04(-5.12%)
May 09, 2025	0.8800	0.9283	0.8493	0.8500	1,631,267	-0.03(-3.42%)
May 08, 2025	0.9525	0.9525	0.8400	0.8801	2,152,230	-0.05(-5.86%)
May 07, 2025	0.8200	0.9888	0.8114	0.9349	1,234,789	+0.03(+3.88%)
May 06, 2025	0.9300	0.9822	0.8895	0.9000	2,832,014	-0.06(-6.54%)
May 05, 2025	0.9500	0.9881	0.9348	0.9630	2,687,855	-0.01(-0.72%)
May 02, 2025	0.9900	1.040	0.9641	0.9700	1,765,644	+0.01(+1.07%)