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 (%)
Dec 29, 2017 8.550 8.550 8.550 0 -0.15(-1.72%)
Dec 28, 2017 8.550 8.800 8.450 8.700 347,392 +0.10(+1.16%)
Dec 27, 2017 8.850 8.950 8.550 8.600 247,418 -0.25(-2.82%)
Dec 26, 2017 8.800 9.000 8.650 8.850 1,919,599 +0.10(+1.14%)
Dec 22, 2017 8.600 8.850 8.543 8.750 232,041 +0.15(+1.74%)
Dec 21, 2017 8.550 8.700 8.450 8.600 289,743 +0.20(+2.38%)
Dec 20, 2017 8.300 8.450 8.200 8.400 237,610 +0.10(+1.20%)
Dec 19, 2017 8.450 8.500 8.250 8.300 283,071 -0.15(-1.78%)
Dec 18, 2017 8.550 8.700 8.425 8.450 435,585 +0.00(+0.00%)
Dec 15, 2017 8.300 8.550 8.150 8.450 548,482 +0.15(+1.81%)
Dec 14, 2017 8.600 8.600 8.150 8.300 530,576 -0.20(-2.35%)
Dec 13, 2017 8.450 8.750 8.400 8.500 573,211 +0.10(+1.19%)
Dec 12, 2017 8.700 8.850 8.325 8.400 491,789 -0.25(-2.89%)
Dec 11, 2017 9.050 9.050 8.500 8.650 566,874 -0.30(-3.35%)
Dec 08, 2017 8.750 9.100 8.600 8.950 439,196 +0.00(+0.00%)
Dec 07, 2017 8.850 8.950 8.500 475,607 +0.00(+0.00%)
Dec 06, 2017 8.750 8.950 8.550 8.800 302,445 +0.00(+0.00%)
Dec 05, 2017 9.450 9.450 8.450 8.800 650,384 -0.70(-7.37%)
Dec 04, 2017 9.350 9.100 9.500 860,067 +0.40(+4.40%)
Dec 01, 2017 9.050 9.300 8.700 9.100 567,006 -0.05(-0.55%)
Nov 30, 2017 9.500 10.000 8.950 9.150 1,277,504 +0.00(+0.00%)
Nov 29, 2017 8.550 9.275 8.550 9.150 738,487 +0.70(+8.28%)
Nov 28, 2017 8.200 8.550 8.150 8.450 726,768 +0.20(+2.42%)
Nov 27, 2017 8.200 8.500 8.150 8.250 390,295 +0.10(+1.23%)
Nov 24, 2017 8.800 8.800 7.950 8.150 289,348 -0.70(-7.91%)
Nov 22, 2017 8.150 8.900 8.142 8.850 534,174 +0.80(+9.94%)
Nov 21, 2017 8.200 8.250 7.950 8.050 556,853 -0.10(-1.23%)
Nov 20, 2017 8.000 8.300 7.750 8.150 717,883 +0.10(+1.24%)
Nov 17, 2017 7.550 8.350 7.550 8.050 1,108,318 +0.40(+5.23%)
Nov 16, 2017 6.950 7.750 6.364 7.650 1,863,525 +0.40(+5.52%)
Nov 15, 2017 7.350 7.650 7.100 7.250 842,336 -0.20(-2.68%)
Nov 14, 2017 7.250 7.500 7.000 7.450 736,526 +0.15(+2.05%)
Nov 13, 2017 7.200 7.400 7.150 7.300 395,055 +0.05(+0.69%)
Nov 10, 2017 7.000 7.300 6.900 7.250 410,077 +0.20(+2.84%)
Nov 09, 2017 6.800 7.150 6.800 7.050 304,231 +0.20(+2.92%)
Nov 08, 2017 6.750 6.950 6.600 6.850 485,083 +0.00(+0.00%)
Nov 07, 2017 7.200 7.200 6.650 6.850 949,865 -0.40(-5.52%)
Nov 06, 2017 6.650 7.300 6.550 7.250 1,061,485 +0.55(+8.21%)
Nov 03, 2017 6.900 7.300 6.650 6.700 753,204 +0.25(+3.88%)
Nov 02, 2017 6.150 6.475 6.000 6.450 484,193 +0.35(+5.74%)
Nov 01, 2017 6.000 6.200 5.950 6.100 573,104 +0.10(+1.67%)
Oct 31, 2017 6.100 6.250 5.800 6.000 548,339 -0.10(-1.64%)
Oct 30, 2017 6.050 6.250 6.025 6.100 367,986 +0.00(+0.00%)
Oct 27, 2017 6.250 6.300 5.950 6.100 526,003 -0.15(-2.40%)
Oct 26, 2017 6.350 6.500 6.150 6.250 427,610 -0.10(-1.57%)
Oct 25, 2017 6.500 6.636 6.100 6.350 939,064 -0.20(-3.05%)
Oct 24, 2017 6.850 6.850 6.550 6.550 294,307 -0.35(-5.07%)
Oct 23, 2017 7.000 7.125 6.800 6.900 339,344 -0.10(-1.43%)
Oct 20, 2017 7.050 7.100 6.900 7.000 291,278 -0.05(-0.71%)
Oct 19, 2017 6.900 7.175 6.850 7.050 280,578 +0.20(+2.92%)
Oct 18, 2017 6.800 7.050 6.700 6.850 481,526 +0.10(+1.48%)
Oct 17, 2017 6.700 6.850 6.550 6.750 303,027 +0.10(+1.50%)
Oct 16, 2017 7.200 7.250 6.450 6.650 918,625 -0.55(-7.64%)
Oct 13, 2017 7.250 7.400 7.100 7.200 173,271 +0.00(+0.00%)
Oct 12, 2017 7.100 7.300 6.900 7.200 297,104 +0.10(+1.41%)
Oct 11, 2017 7.200 7.300 7.000 7.100 361,994 +0.00(+0.00%)
Oct 10, 2017 6.950 7.150 6.900 7.100 249,380 +0.15(+2.16%)
Oct 09, 2017 7.700 7.700 6.900 6.950 857,515 -0.85(-10.90%)
Oct 06, 2017 7.800 7.850 7.550 7.800 458,749 -0.05(-0.64%)
Oct 05, 2017 7.850 7.970 7.750 7.850 342,419 +0.00(+0.00%)
Oct 04, 2017 7.650 7.850 7.600 7.850 270,144 +0.15(+1.95%)
Oct 03, 2017 7.600 7.750 7.525 7.700 225,776 +0.15(+1.99%)
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.