Stein Mart Stock Price History, SMRT Historical Prices

Add to My Stocks
$3.04 $0.14 (4.83%) SMRT stock closing price Aug 14, 2018 (Closing)

The 10 year data of Stein Mart stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Stein Mart price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Stein Mart stock price history chart shows that the stock price was at a low of $0.51 on Feb 08, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-14 2.94 3.11 2.87 3.04 963,050 - 0.11
2018-08-13 2.68 2.95 2.66 2.9 905,920 - 0.1
2018-08-09 2.25 2.48 2.23 2.44 461,583 - 0.09
2018-08-07 2.17 2.22 2.12 2.19 294,450 - 0.08
2018-08-06 2.24 2.25 2.12 2.2 256,408 - 0.08
2018-08-03 2.25 2.3 2.22 2.24 197,726 - 0.08
2018-08-02 2.19 2.25 2.19 2.25 61,929 - 0.08
2018-08-01 2.21 2.26 2.16 2.2 147,496 - 0.08
2018-07-31 2.29 2.31 2.18 2.21 166,572 - 0.08
2018-07-27 2.22 2.31 2.16 2.17 185,420 - 0.08
2018-07-26 2.23 2.31 2.16 2.21 227,887 - 0.08
2018-07-25 2.32 2.34 2.2 2.21 185,044 - 0.08
2018-07-24 2.37 2.4 2.26 2.32 169,137 - 0.08
2018-07-23 2.45 2.45 2.34 2.34 168,433 - 0.08
2018-07-20 2.46 2.58 2.44 2.44 178,204 - 0.09
2018-07-18 2.23 2.58 2.21 2.57 423,394 - 0.09
2018-07-17 2.15 2.27 2.12 2.24 270,255 - 0.08
2018-07-12 2.1 2.15 2.1 2.1 159,077 - 0.07
2018-07-11 2.16 2.22 2.1 2.11 265,191 - 0.08
2018-07-10 2.2 2.26 2.16 2.19 187,865 - 0.08
2018-07-09 2.1 2.26 2.1 2.22 344,788 - 0.08
2018-07-06 2.13 2.24 2.07 2.1 438,646 - 0.07
2018-07-05 2.16 2.22 2.12 2.15 329,821 - 0.08
2018-07-03 2.1 2.22 2.09 2.17 287,679 - 0.08
2018-07-02 2.43 2.43 2.09 2.09 987,946 - 0.07
2018-06-29 2.51 2.56 2.43 2.45 258,774 - 0.09
2018-06-28 2.67 2.7 2.42 2.46 607,291 - 0.09
2018-06-27 2.74 2.74 2.64 2.69 201,361 - 0.1
2018-06-26 2.71 2.78 2.65 2.72 190,535 - 0.1
2018-06-25 2.77 2.86 2.66 2.71 160,766 - 0.1
2018-06-22 2.86 2.93 2.72 2.77 354,850 - 0.1
2018-06-21 2.83 2.9 2.81 2.86 295,146 - 0.1
2018-06-20 2.97 3.12 2.83 2.86 954,793 - 0.1
2018-06-19 2.8 2.95 2.71 2.93 712,656 - 0.1
2018-06-18 2.52 2.85 2.45 2.75 1,039,476 - 0.1
2018-06-15 2.6 2.65 2.43 2.53 651,496 - 0.09
2018-06-14 2.82 2.82 2.56 2.6 883,993 - 0.09
2018-06-13 2.77 2.88 2.74 2.82 475,036 - 0.1
2018-06-12 2.9 2.93 2.74 2.78 592,205 - 0.1
2018-06-11 2.91 2.96 2.83 2.92 421,025 - 0.1
2018-06-08 2.88 3.04 2.84 2.93 526,149 - 0.1
2018-06-07 2.98 3 2.85 2.9 332,770 - 0.1
2018-06-06 3 3.07 2.85 2.95 493,802 - 0.11
2018-06-05 2.8 3.1 2.8 2.98 807,299 - 0.11
2018-06-04 2.95 2.97 2.77 2.83 916,797 - 0.1
2018-06-01 2.95 3.12 2.88 2.96 750,874 - 0.11
2018-05-31 3 3.08 2.83 2.89 971,526 - 0.1
2018-05-30 3.19 3.26 2.98 3 932,189 - 0.11
2018-05-29 3.39 3.39 3.11 3.19 998,963 - 0.11
2018-05-28 0 0 0 3.41 0 - -
2018-05-25 3.55 3.56 3.31 3.41 1,350,253 - 0.12
2018-05-24 3.6 3.75 3.32 3.53 3,815,045 - 0.13
2018-05-23 3.33 3.37 2.9 3.2 1,839,541 - 0.11
2018-05-22 3.01 3.41 2.94 3.33 1,293,797 - 0.12
2018-05-21 3.31 3.39 2.74 3.02 2,222,829 - 0.11
2018-05-18 3.5 3.63 3.18 3.25 1,376,250 - 0.11
2018-05-17 3.64 3.73 3.5 3.52 1,334,772 - 0.12
2018-05-16 3.99 4.04 3.3 3.74 4,056,267 - 0.13
2018-05-15 3.22 3.94 3.2 3.69 4,453,007 - 0.13
2018-05-14 2.94 3.35 2.9 3.18 3,018,554 - 0.11
2018-05-11 2.56 2.94 2.55 2.87 1,597,397 - 0.1
2018-05-10 2.6 2.6 2.5 2.55 438,323 - 0.09
2018-05-09 2.6 2.65 2.51 2.57 529,624 - 0.09
2018-05-08 2.5 2.59 2.41 2.55 564,294 - 0.09
2018-05-07 2.63 2.72 2.46 2.48 1,384,921 - 0.09
2018-05-04 2.34 2.65 2.27 2.6 1,324,378 - 0.09
2018-05-03 2.42 2.5 2.26 2.31 1,277,438 - 0.08
2018-05-02 2.02 2.42 1.97 2.4 1,643,888 - 0.08
2018-05-01 2.05 2.06 1.96 2.04 329,833 - 0.07
2018-04-30 2.05 2.06 1.98 2.05 323,540 - 0.07
2018-04-27 1.98 2.07 1.94 2.05 636,586 - 0.07
2018-04-26 1.9 2.03 1.85 1.96 351,600 - 0.07
2018-04-25 1.92 1.94 1.87 1.9 193,411 - 0.07
2018-04-24 1.85 1.94 1.83 1.93 216,515 - 0.07
2018-04-23 1.9 1.9 1.81 1.85 276,292 - 0.07
2018-04-20 1.99 2.02 1.8 1.91 467,794 - 0.07
2018-04-19 1.91 2.03 1.89 1.99 580,444 - 0.07
2018-04-18 1.88 1.95 1.8 1.91 590,645 - 0.07
2018-04-17 1.96 1.99 1.86 1.89 482,087 - 0.07
2018-04-16 2 2.03 1.93 1.96 775,085 - 0.07
2018-04-13 1.95 2.05 1.77 1.97 1,980,518 - 0.07
2018-04-12 1.77 1.9 1.75 1.9 963,629 - 0.07
2018-04-11 1.7 1.78 1.63 1.76 879,936 - 0.06
2018-04-10 1.51 1.75 1.48 1.74 2,687,642 - 0.06
2018-04-09 1.55 1.55 1.46 1.48 366,941 - 0.05
2018-04-06 1.48 1.55 1.4 1.52 642,381 - 0.05
2018-04-05 1.43 1.59 1.43 1.49 1,075,951 - 0.05
2018-04-04 1.38 1.45 1.33 1.43 383,573 - 0.05
2018-04-03 1.39 1.46 1.39 1.4 447,700 - 0.05
Get more Data

Stein Mart Stock History Chart

View SMRT PE ratio, PS ratio stocks charts and compare with peers.
SMRT Chart
Note: Compare Stein Mart stock price history with the index and industry peers.

Stein Mart Stock Price History: Past 5 years

Max Stock Price16.46Feb 26,2015
Min Stock Price0.51Feb 08,2018
Avg Stock Price7.95

Stein Mart Historical PE ratio: Past 5 years

Max PE Ratio34.29Feb 26,2015
Min PE Ratio10.02Jan 12,2016
Avg PE Ratio19.4

Stein Mart Historical PS ratio: Past 5 years

Max PS Ratio0.56Feb 25,2015
Min PS Ratio0.02Jan 31,2018
Avg PS Ratio0.27

SMRT Industry Peers

Company Price Change (%)
Sportsman's Warehouse (SPWH)5.020.05 (1.01%)
Debenhams Adr (DBHSY)0.570.01 (1.72%)
Citi Trends (CTRN)30.61.18 (4.01%)
Urban Outfitters (URBN)48.741.34 (2.83%)
American Eagle (AEO)28.020.69 (2.52%)
Gap (GPS)32.71.55 (4.98%)
Guess (GES)24.111.31 (5.75%)

Stein Mart share price history helps an investor analyze a company's history and do Stein Mart stock analysis . Stein Mart stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 963,050 typically implies breaking news or earnings release. SMRT stock saw a high of $3.11, and a low of $2.87 on last trading day. The average P/S ratio was 0.27 as can be seen from Stein Mart stock history.