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 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%)
Nov 01, 2016 12.10 12.15 11.85 11.85 224,909 -0.15(-1.25%)
Oct 31, 2016 12.25 12.25 11.85 12.00 360,517 -0.25(-2.04%)
Oct 28, 2016 12.05 12.45 12.00 12.25 267,668 +0.25(+2.08%)
Oct 27, 2016 12.15 12.15 11.80 12.00 426,735 -0.15(-1.23%)
Oct 26, 2016 12.55 12.60 12.10 12.15 156,474 -0.45(-3.57%)
Oct 25, 2016 12.85 12.95 12.50 12.60 145,957 -0.35(-2.70%)
Oct 24, 2016 12.50 13.05 12.50 12.95 227,926 +0.50(+4.02%)
Oct 21, 2016 12.60 12.65 12.45 12.45 267,162 -0.25(-1.97%)
Oct 20, 2016 12.80 12.80 12.40 12.70 276,965 -0.05(-0.39%)
Oct 19, 2016 13.15 13.15 12.65 12.75 318,833 -0.35(-2.67%)
Oct 18, 2016 13.00 13.20 13.00 13.10 281,298 +0.10(+0.77%)
Oct 17, 2016 12.85 13.05 12.85 13.00 174,421 +0.07(+0.54%)
Oct 14, 2016 13.00 13.01 12.89 12.93 149,500 -0.03(-0.23%)
Oct 13, 2016 13.04 13.18 12.91 12.96 223,028 -0.14(-1.07%)
Oct 12, 2016 13.03 13.17 13.02 13.10 235,064 +0.10(+0.77%)
Oct 11, 2016 12.96 13.15 12.96 13.00 208,958 +0.00(+0.00%)
Oct 10, 2016 12.87 13.09 12.87 13.00 409,964 +0.11(+0.85%)
Oct 07, 2016 13.09 13.11 12.80 12.89 486,455 -0.23(-1.75%)
Oct 06, 2016 12.83 13.25 12.81 13.12 362,617 +0.24(+1.86%)
Oct 05, 2016 12.83 12.91 12.75 12.88 197,646 +0.06(+0.47%)
Oct 04, 2016 12.90 12.97 12.67 12.82 405,853 -0.08(-0.62%)
Oct 03, 2016 12.70 12.92 12.55 12.90 486,763 +0.13(+1.02%)
Sep 30, 2016 12.65 13.11 12.65 12.77 387,309 +0.24(+1.92%)
Sep 29, 2016 12.66 12.76 12.46 12.53 310,181 -0.17(-1.34%)
Sep 28, 2016 12.56 12.72 12.53 12.70 356,376 +0.08(+0.63%)
Sep 27, 2016 12.50 12.70 12.41 12.62 226,325 +0.11(+0.88%)
Sep 26, 2016 12.57 12.67 12.50 12.51 189,138 -0.14(-1.11%)
Sep 23, 2016 12.63 12.79 12.50 12.65 578,923 -0.14(-1.09%)
Sep 22, 2016 12.55 12.93 12.48 12.79 313,410 +0.26(+2.08%)
Sep 21, 2016 12.43 12.61 12.36 12.53 234,076 +0.08(+0.64%)
Sep 20, 2016 12.64 12.71 12.40 12.45 257,336 -0.13(-1.03%)
Sep 19, 2016 12.46 12.78 12.45 12.58 376,771 +0.13(+1.04%)
Sep 16, 2016 12.69 12.69 12.36 12.45 419,912 -0.24(-1.89%)
Sep 15, 2016 12.82 12.99 12.65 12.69 369,669 -0.17(-1.32%)
Sep 14, 2016 13.05 13.05 12.67 12.86 369,906 -0.17(-1.30%)
Sep 13, 2016 12.83 13.15 12.71 13.03 680,776 +0.30(+2.36%)
Sep 12, 2016 12.75 12.86 12.54 12.73 303,764 -0.02(-0.16%)
Sep 09, 2016 12.90 12.97 12.72 12.75 316,409 -0.20(-1.54%)
Sep 08, 2016 12.98 13.10 12.91 12.95 361,244 -0.11(-0.84%)
Sep 07, 2016 12.91 13.08 12.62 13.06 521,172 +0.07(+0.54%)
Sep 06, 2016 13.00 13.00 12.79 12.99 126,675 +0.01(+0.08%)
Sep 02, 2016 12.70 12.98 12.98 12.98 126,400 +0.28(+2.20%)
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.