Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart & Final Stores Inc (NY: SFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 14.40 14.55 14.10 14.35 172,429 -0.10(-0.69%)
Jan 30, 2017 14.40 14.55 14.25 14.45 140,063 -0.05(-0.34%)
Jan 27, 2017 14.80 14.85 14.40 14.50 115,314 -0.25(-1.69%)
Jan 26, 2017 15.20 15.40 14.68 14.75 182,120 -0.45(-2.96%)
Jan 25, 2017 15.00 15.40 14.95 15.20 262,965 +0.20(+1.33%)
Jan 24, 2017 14.80 15.10 14.50 15.00 246,749 +0.25(+1.69%)
Jan 23, 2017 15.05 15.15 14.65 14.75 224,673 -0.40(-2.64%)
Jan 20, 2017 14.95 15.30 14.95 15.15 298,758 +0.10(+0.66%)
Jan 19, 2017 15.15 15.45 14.90 15.05 844,788 -0.20(-1.31%)
Jan 18, 2017 15.00 15.30 14.90 15.25 352,424 +0.15(+0.99%)
Jan 17, 2017 14.50 15.25 14.50 15.10 567,267 +0.65(+4.50%)
Jan 13, 2017 14.45 14.45 14.45 0 +0.10(+0.70%)
Jan 12, 2017 13.95 14.45 13.90 14.35 294,235 +0.15(+1.06%)
Jan 11, 2017 14.25 14.35 14.10 14.20 257,271 -0.10(-0.70%)
Jan 10, 2017 13.90 14.55 13.90 14.30 271,602 +0.35(+2.51%)
Jan 09, 2017 13.90 14.05 13.85 13.95 188,735 -0.05(-0.36%)
Jan 06, 2017 14.30 14.30 13.93 14.00 172,691 -0.25(-1.75%)
Jan 05, 2017 14.45 14.45 14.00 14.25 189,875 -0.25(-1.72%)
Jan 04, 2017 14.45 14.60 14.30 14.50 419,660 +0.10(+0.69%)
Jan 03, 2017 14.10 14.45 14.00 14.40 393,788 +0.30(+2.13%)
Dec 30, 2016 14.10 14.10 14.10 0 -0.20(-1.40%)
Dec 29, 2016 14.50 14.70 14.20 14.30 280,833 -0.10(-0.69%)
Dec 28, 2016 14.30 14.55 14.30 14.40 181,226 +0.05(+0.35%)
Dec 27, 2016 14.25 14.50 14.20 14.35 136,696 +0.15(+1.06%)
Dec 23, 2016 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 22, 2016 14.90 14.90 14.20 14.20 361,021 -0.75(-5.02%)
Dec 21, 2016 14.80 15.00 14.70 14.95 256,956 +0.10(+0.67%)
Dec 20, 2016 14.50 15.10 14.45 14.85 451,041 +0.35(+2.41%)
Dec 19, 2016 13.85 14.65 13.70 14.50 476,680 +0.70(+5.07%)
Dec 16, 2016 13.30 13.90 13.20 13.80 903,198 +0.60(+4.55%)
Dec 15, 2016 13.10 13.35 13.00 13.20 329,875 +0.15(+1.15%)
Dec 14, 2016 13.10 13.39 13.05 13.05 223,401 -0.15(-1.14%)
Dec 13, 2016 13.00 13.25 12.90 13.20 336,982 +0.25(+1.93%)
Dec 12, 2016 13.35 13.55 12.90 12.95 350,556 -0.45(-3.36%)
Dec 09, 2016 13.40 13.50 13.25 13.40 253,623 +0.00(+0.00%)
Dec 08, 2016 13.50 13.55 13.28 13.40 291,629 -0.05(-0.37%)
Dec 07, 2016 13.30 13.70 13.20 13.45 327,507 +0.15(+1.13%)
Dec 06, 2016 13.15 13.35 13.05 13.30 215,864 +0.15(+1.14%)
Dec 05, 2016 13.15 13.38 13.05 13.15 285,224 +0.00(+0.00%)
Dec 02, 2016 13.25 13.35 13.05 13.15 311,364 -0.10(-0.75%)
Dec 01, 2016 13.40 13.75 13.25 13.25 379,634 -0.25(-1.85%)
Nov 30, 2016 13.50 13.60 13.20 13.50 274,617 +0.05(+0.37%)
Nov 29, 2016 13.55 13.65 13.45 13.45 391,852 -0.05(-0.37%)
Nov 28, 2016 13.55 13.72 13.40 13.50 333,596 -0.05(-0.37%)
Nov 25, 2016 13.50 13.65 13.45 13.55 95,127 +0.00(+0.00%)
Nov 23, 2016 13.55 13.55 13.55 0 +0.05(+0.37%)
Nov 22, 2016 13.60 13.85 13.15 13.50 269,297 -0.05(-0.37%)
Nov 21, 2016 13.55 13.75 13.45 13.55 628,456 +0.00(+0.00%)
Nov 18, 2016 13.30 13.85 12.90 13.55 472,533 +0.00(+0.00%)
Nov 17, 2016 13.65 13.95 12.90 13.55 839,872 +0.10(+0.74%)
Nov 16, 2016 13.90 14.00 13.10 13.45 498,987 -0.45(-3.24%)
Nov 15, 2016 13.55 14.05 13.30 13.90 296,998 +0.35(+2.58%)
Nov 14, 2016 13.45 13.90 13.30 13.55 399,320 +0.20(+1.50%)
Nov 11, 2016 12.85 13.35 12.60 13.35 321,549 +0.55(+4.30%)
Nov 10, 2016 12.35 13.00 12.25 12.80 330,967 +0.60(+4.92%)
Nov 09, 2016 11.75 12.25 11.70 12.20 312,392 +0.30(+2.52%)
Nov 08, 2016 11.85 12.05 11.80 11.90 251,478 -0.05(-0.42%)
Nov 07, 2016 12.00 12.15 11.88 11.95 150,804 +0.15(+1.27%)
Nov 04, 2016 11.70 11.95 11.55 11.80 226,020 +0.20(+1.72%)
Nov 03, 2016 12.00 12.00 11.55 11.60 283,722 -0.30(-2.52%)
Nov 02, 2016 11.85 12.00 11.80 11.90 205,527 +0.05(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.