Range Low Price High Price Comment
30 days $1.06 $1.36 Tuesday, 23rd Jun 2026 SMRT stock ended at $1.13. This is 2.73% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 5.56% from a day low at $1.08 to a day high of $1.14.
90 days $1.06 $1.63
52 weeks $0.89 $2.20

Historical Stein Mart Inc prices

Date Open High Low Close Volume
Jun 23, 2026 $1.10 $1.14 $1.08 $1.13 909 367
Jun 22, 2026 $1.14 $1.17 $1.09 $1.10 2 668 312
Jun 18, 2026 $1.07 $1.17 $1.07 $1.13 2 394 862
Jun 17, 2026 $1.10 $1.12 $1.06 $1.07 1 773 180
Jun 16, 2026 $1.13 $1.15 $1.08 $1.08 1 086 003
Jun 15, 2026 $1.15 $1.21 $1.13 $1.13 983 558
Jun 12, 2026 $1.17 $1.18 $1.13 $1.14 1 646 271
Jun 11, 2026 $1.15 $1.20 $1.12 $1.15 2 573 726
Jun 10, 2026 $1.13 $1.14 $1.09 $1.09 1 111 577
Jun 09, 2026 $1.14 $1.20 $1.13 $1.13 4 060 321
Jun 08, 2026 $1.16 $1.19 $1.12 $1.13 2 323 666
Jun 05, 2026 $1.17 $1.19 $1.10 $1.10 1 594 155
Jun 04, 2026 $1.18 $1.20 $1.16 $1.16 602 005
Jun 03, 2026 $1.24 $1.24 $1.16 $1.17 767 808
Jun 02, 2026 $1.25 $1.26 $1.19 $1.25 671 849
Jun 01, 2026 $1.24 $1.28 $1.22 $1.24 1 143 865
May 29, 2026 $1.31 $1.31 $1.25 $1.26 1 059 073
May 28, 2026 $1.34 $1.36 $1.30 $1.31 1 326 503
May 27, 2026 $1.30 $1.35 $1.27 $1.31 988 947
May 26, 2026 $1.30 $1.32 $1.23 $1.27 1 615 976
May 22, 2026 $1.21 $1.33 $1.21 $1.28 1 425 270
May 21, 2026 $1.24 $1.25 $1.20 $1.22 1 104 971
May 20, 2026 $1.14 $1.25 $1.13 $1.23 2 059 633
May 19, 2026 $1.14 $1.17 $1.14 $1.15 1 224 104
May 18, 2026 $1.12 $1.15 $1.10 $1.14 1 093 270

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SMRT stock historical prices to predict future price movements?
Trend Analysis: Examine the SMRT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SMRT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT STEIN MART INC
Stein Mart
SmartRent, Inc., an enterprise software company, provides an integrated smart home operating system to residential property owners and operators, homebuilders, institutional home buyers, developers, and residents in the United States. Its solution is designed to provide communities with visibility and control their assets while delivering cost savings and additional revenue opportunities through all-in-one home control offerings for residents. Th...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE