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 31, 2018 4.900 4.930 4.700 4.740 437,100 -0.16(-3.27%)
Dec 28, 2018 4.950 5.075 4.840 4.900 198,200 -0.05(-1.01%)
Dec 27, 2018 5.040 5.100 4.800 4.950 381,432 -0.12(-2.37%)
Dec 26, 2018 5.150 5.160 5.010 5.070 264,643 -0.06(-1.17%)
Dec 24, 2018 5.260 5.270 5.120 5.130 167,000 -0.15(-2.84%)
Dec 21, 2018 5.580 5.680 5.260 5.280 271,700 -0.31(-5.55%)
Dec 20, 2018 5.740 5.780 5.539 5.590 403,597 -0.15(-2.61%)
Dec 19, 2018 5.690 5.840 5.660 5.740 272,946 +0.10(+1.77%)
Dec 18, 2018 5.620 5.720 5.510 5.640 817,750 +0.06(+1.08%)
Dec 17, 2018 5.640 5.770 5.530 5.580 353,716 -0.03(-0.53%)
Dec 14, 2018 5.750 5.790 5.550 5.610 281,300 -0.19(-3.28%)
Dec 13, 2018 5.900 5.940 5.780 5.800 243,859 -0.03(-0.51%)
Dec 12, 2018 5.820 5.880 5.710 5.830 154,128 +0.09(+1.57%)
Dec 11, 2018 5.850 5.850 5.609 5.740 190,139 -0.06(-1.03%)
Dec 10, 2018 5.820 5.870 5.530 5.800 301,168 -0.02(-0.34%)
Dec 07, 2018 5.890 6.070 5.760 5.820 190,200 -0.06(-1.02%)
Dec 06, 2018 5.670 5.880 5.600 5.880 244,387 +0.17(+2.98%)
Dec 04, 2018 6.290 6.350 5.680 5.710 466,000 -0.61(-9.65%)
Dec 03, 2018 6.350 6.390 6.270 6.320 205,653 -0.02(-0.32%)
Nov 30, 2018 6.490 6.500 6.230 6.340 262,300 -0.16(-2.46%)
Nov 29, 2018 6.440 6.726 6.440 6.500 283,301 +0.03(+0.46%)
Nov 28, 2018 6.390 6.570 6.390 6.470 198,957 +0.05(+0.78%)
Nov 27, 2018 6.380 6.610 6.340 6.420 345,390 +0.04(+0.63%)
Nov 26, 2018 6.640 6.640 6.310 6.380 235,387 -0.22(-3.33%)
Nov 23, 2018 6.210 6.640 6.210 6.600 141,900 +0.37(+5.94%)
Nov 21, 2018 6.230 6.230 6.230 0 +0.01(+0.16%)
Nov 20, 2018 6.570 6.630 6.180 6.220 546,558 -0.47(-7.03%)
Nov 19, 2018 6.750 6.770 6.410 6.690 564,414 -0.09(-1.33%)
Nov 16, 2018 6.620 6.857 6.515 6.780 1,253,400 +0.08(+1.19%)
Nov 15, 2018 5.400 6.840 5.150 6.700 2,490,711 +1.75(+35.35%)
Nov 14, 2018 5.210 5.210 4.670 4.950 988,996 -0.20(-3.88%)
Nov 13, 2018 5.010 5.225 4.980 5.150 221,830 +0.11(+2.18%)
Nov 12, 2018 5.060 5.090 4.970 5.040 172,601 -0.02(-0.40%)
Nov 09, 2018 5.060 5.120 5.020 5.060 139,900 -0.05(-0.98%)
Nov 08, 2018 5.060 5.190 5.030 5.110 146,775 +0.04(+0.79%)
Nov 07, 2018 5.220 5.320 4.980 5.070 292,394 -0.15(-2.87%)
Nov 06, 2018 5.240 5.310 5.180 5.220 190,361 -0.04(-0.76%)
Nov 05, 2018 5.140 5.495 5.140 5.260 256,278 +0.10(+1.94%)
Nov 02, 2018 5.090 5.200 5.070 5.160 223,300 +0.10(+1.98%)
Nov 01, 2018 5.100 5.250 5.030 5.060 208,376 +0.01(+0.20%)
Oct 31, 2018 5.110 5.240 5.040 5.050 231,607 -0.02(-0.39%)
Oct 30, 2018 5.060 5.180 4.990 5.070 269,493 -0.01(-0.20%)
Oct 29, 2018 5.340 5.420 5.050 5.080 263,732 -0.20(-3.79%)
Oct 26, 2018 5.200 5.290 5.020 5.280 322,800 +0.05(+0.96%)
Oct 25, 2018 5.120 5.350 5.120 5.230 207,015 +0.14(+2.75%)
Oct 24, 2018 5.240 5.340 5.080 5.090 262,146 -0.14(-2.68%)
Oct 23, 2018 5.060 5.250 4.950 5.230 265,655 +0.14(+2.75%)
Oct 22, 2018 5.210 5.280 5.060 5.090 244,451 -0.10(-1.93%)
Oct 19, 2018 5.260 5.430 5.140 5.190 214,000 -0.08(-1.52%)
Oct 18, 2018 5.240 5.330 5.150 5.270 324,367 +0.02(+0.38%)
Oct 17, 2018 5.290 5.380 5.210 5.250 208,765 -0.04(-0.76%)
Oct 16, 2018 5.090 5.320 5.020 5.290 338,260 +0.24(+4.75%)
Oct 15, 2018 5.030 5.110 4.939 5.050 250,603 -0.01(-0.20%)
Oct 12, 2018 5.000 5.100 4.985 5.060 359,500 +0.16(+3.27%)
Oct 11, 2018 5.080 5.100 4.900 4.900 326,642 -0.18(-3.54%)
Oct 10, 2018 5.030 5.220 5.030 5.080 293,481 +0.02(+0.40%)
Oct 09, 2018 4.970 5.160 4.820 5.060 908,092 -0.29(-5.42%)
Oct 08, 2018 5.250 5.470 5.200 5.350 215,717 +0.15(+2.88%)
Oct 05, 2018 5.500 5.560 5.200 5.200 172,200 -0.31(-5.63%)
Oct 04, 2018 5.550 5.600 5.480 5.510 291,244 -0.03(-0.54%)
Oct 03, 2018 5.590 5.660 5.510 5.540 322,732 -0.01(-0.18%)
Oct 02, 2018 5.660 5.840 5.530 5.550 350,756 -0.10(-1.77%)
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.