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 (%)
Feb 27, 2015 14.87 15.26 14.80 15.06 167,556 +0.16(+1.07%)
Feb 26, 2015 15.12 15.35 14.80 14.90 111,756 -0.31(-2.04%)
Feb 25, 2015 15.07 15.39 15.00 15.21 84,596 +0.09(+0.60%)
Feb 24, 2015 15.24 15.39 14.92 15.12 153,286 -0.29(-1.88%)
Feb 23, 2015 15.41 15.43 15.17 15.41 54,831 +0.04(+0.26%)
Feb 20, 2015 15.27 15.43 15.01 15.37 63,086 +0.14(+0.92%)
Feb 19, 2015 15.00 15.38 14.92 15.23 47,436 +0.31(+2.08%)
Feb 18, 2015 14.85 14.98 14.80 14.92 95,837 +0.07(+0.47%)
Feb 17, 2015 15.19 15.20 14.80 14.85 73,393 -0.29(-1.92%)
Feb 13, 2015 14.79 15.14 15.14 15.14 79,800 +0.42(+2.85%)
Feb 12, 2015 14.90 14.92 14.54 14.72 102,417 -0.14(-0.94%)
Feb 11, 2015 14.85 15.03 14.80 14.86 69,107 -0.02(-0.13%)
Feb 10, 2015 15.13 15.18 14.80 14.88 99,248 -0.23(-1.52%)
Feb 09, 2015 14.93 15.28 14.87 15.11 100,615 +0.09(+0.60%)
Feb 06, 2015 15.43 15.75 14.91 15.02 141,412 -0.38(-2.47%)
Feb 05, 2015 15.55 15.55 15.35 15.40 53,163 -0.09(-0.58%)
Feb 04, 2015 15.47 15.76 15.36 15.49 64,170 +0.05(+0.32%)
Feb 03, 2015 15.33 15.52 15.21 15.44 108,682 +0.13(+0.85%)
Feb 02, 2015 14.99 15.42 14.97 15.31 179,073 +0.31(+2.07%)
Jan 30, 2015 15.69 15.76 14.75 15.00 525,480 -0.83(-5.24%)
Jan 29, 2015 14.97 15.87 14.68 15.83 464,735 +0.98(+6.60%)
Jan 28, 2015 15.42 15.50 14.76 14.85 164,419 -0.46(-3.00%)
Jan 27, 2015 15.00 15.42 15.00 15.31 181,456 +0.25(+1.66%)
Jan 26, 2015 15.33 15.35 15.00 15.06 217,979 -0.44(-2.84%)
Jan 23, 2015 15.36 15.60 15.26 15.50 75,525 +0.14(+0.91%)
Jan 22, 2015 15.57 15.65 15.26 15.36 235,339 -0.09(-0.58%)
Jan 21, 2015 15.45 15.56 15.26 15.45 130,166 -0.01(-0.06%)
Jan 20, 2015 15.53 15.83 15.36 15.46 194,333 -0.04(-0.26%)
Jan 16, 2015 15.68 15.92 15.27 15.50 105,142 -0.21(-1.34%)
Jan 15, 2015 16.04 16.11 15.64 15.71 137,079 -0.26(-1.63%)
Jan 14, 2015 15.89 16.04 15.81 15.97 85,564 -0.03(-0.19%)
Jan 13, 2015 16.45 16.71 15.90 16.00 274,507 -0.42(-2.56%)
Jan 12, 2015 16.54 16.64 16.27 16.42 78,025 -0.09(-0.55%)
Jan 09, 2015 16.42 16.85 16.25 16.51 377,131 +0.09(+0.55%)
Jan 08, 2015 16.10 16.50 15.90 16.42 167,877 +0.42(+2.63%)
Jan 07, 2015 16.06 16.14 15.71 16.00 200,052 +0.11(+0.69%)
Jan 06, 2015 15.97 16.03 15.60 15.89 238,672 +0.02(+0.13%)
Jan 05, 2015 15.99 16.11 15.53 15.87 158,098 -0.16(-1.00%)
Jan 02, 2015 15.72 16.15 15.33 16.03 214,805 +0.30(+1.91%)
Dec 31, 2014 16.50 15.73 15.73 15.73 376,800 -0.80(-4.84%)
Dec 30, 2014 15.17 16.57 15.03 16.53 552,804 +1.39(+9.18%)
Dec 29, 2014 15.31 15.39 14.95 15.14 262,950 -0.26(-1.69%)
Dec 26, 2014 15.57 15.78 15.32 15.40 107,665 -0.10(-0.65%)
Dec 24, 2014 15.98 15.50 15.50 15.50 142,600 -0.47(-2.94%)
Dec 23, 2014 16.02 16.05 15.69 15.97 382,847 -0.13(-0.81%)
Dec 22, 2014 15.05 16.22 14.91 16.10 645,738 +1.12(+7.48%)
Dec 19, 2014 15.54 15.79 14.90 14.98 1,685,242 -0.51(-3.29%)
Dec 18, 2014 15.95 16.00 15.00 15.49 405,250 -0.36(-2.27%)
Dec 17, 2014 15.20 15.92 15.07 15.85 400,275 +0.75(+4.97%)
Dec 16, 2014 15.42 15.78 14.85 15.10 329,971 -0.44(-2.83%)
Dec 15, 2014 15.69 16.00 15.30 15.54 324,659 -0.03(-0.19%)
Dec 12, 2014 14.99 15.65 14.99 15.57 270,133 +0.49(+3.25%)
Dec 11, 2014 15.45 15.67 14.60 15.08 321,800 -0.37(-2.39%)
Dec 10, 2014 15.25 15.70 15.20 15.45 258,139 +0.09(+0.59%)
Dec 09, 2014 15.70 15.83 15.04 15.36 255,623 -0.49(-3.09%)
Dec 08, 2014 15.97 16.21 15.80 15.85 207,228 -0.11(-0.69%)
Dec 05, 2014 16.12 16.35 15.80 15.96 130,352 +0.00(+0.00%)
Dec 04, 2014 16.37 16.49 15.76 15.96 217,414 -0.30(-1.85%)
Dec 03, 2014 15.91 16.55 15.75 16.26 284,408 +0.52(+3.30%)
Dec 02, 2014 15.01 16.04 15.00 15.74 300,823 +0.84(+5.64%)
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.