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 (%)
Nov 28, 2014 15.35 15.73 15.08 15.66 101,053 +0.30(+1.95%)
Nov 26, 2014 15.37 15.36 15.36 15.36 109,900 +0.12(+0.79%)
Nov 25, 2014 15.25 15.49 14.99 15.24 142,361 -0.06(-0.39%)
Nov 24, 2014 15.00 15.50 14.75 15.30 281,097 +0.34(+2.27%)
Nov 21, 2014 15.01 15.03 14.59 14.96 163,194 -0.03(-0.20%)
Nov 20, 2014 14.54 15.03 14.54 14.99 69,717 +0.37(+2.53%)
Nov 19, 2014 15.00 15.00 14.52 14.62 135,535 -0.34(-2.27%)
Nov 18, 2014 15.10 15.16 14.84 14.96 215,538 -0.08(-0.53%)
Nov 17, 2014 15.53 15.53 14.94 15.04 203,057 -0.45(-2.91%)
Nov 14, 2014 14.41 15.55 13.98 15.49 495,930 +1.11(+7.72%)
Nov 13, 2014 14.70 15.20 13.25 14.38 695,385 -0.20(-1.37%)
Nov 12, 2014 14.88 15.20 14.32 14.58 93,894 -0.44(-2.93%)
Nov 11, 2014 15.20 15.31 14.34 15.02 266,514 +0.07(+0.47%)
Nov 10, 2014 15.03 15.10 14.73 14.95 174,543 +0.06(+0.40%)
Nov 07, 2014 14.56 15.44 14.56 14.89 309,303 +0.18(+1.22%)
Nov 06, 2014 14.21 14.74 14.21 14.71 109,645 +0.40(+2.80%)
Nov 05, 2014 14.19 14.39 14.00 14.31 87,863 +0.10(+0.70%)
Nov 04, 2014 14.37 14.50 14.06 14.21 135,512 -0.24(-1.66%)
Nov 03, 2014 14.58 14.75 14.08 14.45 235,522 -0.30(-2.03%)
Oct 31, 2014 14.20 14.89 14.03 14.75 141,777 +0.75(+5.36%)
Oct 30, 2014 13.91 14.18 13.72 14.00 76,292 +0.00(+0.00%)
Oct 29, 2014 13.88 14.36 13.38 14.00 124,805 +0.01(+0.07%)
Oct 28, 2014 13.20 14.45 13.20 13.99 229,043 +0.85(+6.47%)
Oct 27, 2014 13.05 13.45 13.01 13.14 75,030 +0.04(+0.31%)
Oct 24, 2014 13.15 13.15 13.04 13.10 32,056 +0.00(+0.00%)
Oct 23, 2014 13.27 13.38 12.92 13.10 131,724 -0.20(-1.50%)
Oct 22, 2014 12.80 13.45 12.80 13.30 171,740 +0.50(+3.91%)
Oct 21, 2014 12.67 12.75 12.57 12.80 375,086 +0.09(+0.71%)
Oct 20, 2014 12.81 12.81 12.41 12.71 205,019 -0.19(-1.47%)
Oct 17, 2014 13.10 13.50 13.04 12.90 332,653 -0.10(-0.77%)
Oct 16, 2014 12.90 13.05 12.60 13.00 123,448 +0.00(+0.00%)
Oct 15, 2014 13.00 13.25 12.90 13.00 94,362 -0.16(-1.22%)
Oct 14, 2014 12.84 13.45 12.84 13.16 126,924 +0.26(+2.02%)
Oct 13, 2014 12.75 13.16 12.75 12.90 93,929 -0.06(-0.46%)
Oct 10, 2014 12.45 13.05 12.23 12.96 249,475 +0.28(+2.21%)
Oct 09, 2014 13.36 13.41 12.50 12.68 591,042 -0.78(-5.79%)
Oct 08, 2014 13.58 13.80 13.21 13.46 144,754 +0.05(+0.37%)
Oct 07, 2014 13.15 13.88 13.15 13.41 102,826 +0.14(+1.06%)
Oct 06, 2014 13.87 13.87 12.96 13.27 261,448 -0.37(-2.71%)
Oct 03, 2014 14.00 14.09 13.50 13.64 307,209 -0.35(-2.50%)
Oct 02, 2014 13.65 14.04 13.46 13.99 223,668 +0.13(+0.94%)
Oct 01, 2014 14.43 14.48 13.70 13.86 463,364 -0.57(-3.95%)
Sep 30, 2014 14.50 14.99 13.98 14.43 635,007 -0.16(-1.10%)
Sep 29, 2014 13.64 14.80 13.56 14.59 736,910 +0.89(+6.50%)
Sep 26, 2014 12.82 13.86 12.70 13.70 1,413,685 +1.20(+9.60%)
Sep 25, 2014 12.00 13.09 12.00 12.50 1,282,117 +0.49(+4.08%)
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.