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 29, 2016 16.13 16.28 15.98 16.25 150,685 +0.12(+0.74%)
Feb 26, 2016 16.06 16.37 16.06 16.13 116,997 +0.13(+0.81%)
Feb 25, 2016 15.90 16.41 15.88 16.00 142,505 +0.11(+0.69%)
Feb 24, 2016 15.61 15.98 15.51 15.89 61,574 +0.13(+0.82%)
Feb 23, 2016 15.53 15.96 15.42 15.76 115,598 +0.20(+1.29%)
Feb 22, 2016 16.04 16.04 15.51 15.56 148,634 -0.29(-1.83%)
Feb 19, 2016 15.59 16.02 15.59 15.85 127,927 +0.19(+1.21%)
Feb 18, 2016 16.01 16.01 15.46 15.66 263,118 -0.38(-2.37%)
Feb 17, 2016 15.68 16.12 15.54 16.04 93,779 +0.43(+2.75%)
Feb 16, 2016 15.72 15.87 15.44 15.61 67,046 +0.07(+0.45%)
Feb 12, 2016 15.04 15.54 15.54 15.54 210,800 +0.62(+4.16%)
Feb 11, 2016 15.07 15.46 14.84 14.92 239,232 -0.29(-1.91%)
Feb 10, 2016 15.36 15.67 15.16 15.21 189,728 -0.03(-0.20%)
Feb 09, 2016 15.16 15.61 15.16 15.24 101,953 -0.08(-0.52%)
Feb 08, 2016 15.39 15.50 14.99 15.32 161,207 -0.21(-1.35%)
Feb 05, 2016 15.83 15.94 15.48 15.53 148,669 -0.32(-2.02%)
Feb 04, 2016 15.76 15.97 15.56 15.85 117,673 +0.00(+0.00%)
Feb 03, 2016 16.16 16.16 15.66 15.85 118,581 -0.16(-1.00%)
Feb 02, 2016 15.96 16.23 15.62 16.01 139,253 -0.12(-0.74%)
Feb 01, 2016 16.00 16.32 16.00 16.13 163,700 +0.05(+0.31%)
Jan 29, 2016 15.69 16.11 15.69 16.08 194,925 +0.41(+2.62%)
Jan 28, 2016 15.59 15.76 15.38 15.67 119,767 +0.22(+1.42%)
Jan 27, 2016 15.52 15.64 15.20 15.45 199,879 -0.11(-0.71%)
Jan 26, 2016 16.19 16.56 15.44 15.56 249,251 +0.14(+0.91%)
Jan 25, 2016 15.51 15.67 15.32 15.42 152,344 -0.17(-1.09%)
Jan 22, 2016 15.67 15.89 15.38 15.59 181,644 +0.12(+0.78%)
Jan 21, 2016 16.13 16.21 15.45 15.47 154,121 -0.66(-4.09%)
Jan 20, 2016 15.55 16.22 15.20 16.13 293,064 +0.37(+2.35%)
Jan 19, 2016 16.55 16.55 15.74 15.76 215,667 -0.59(-3.61%)
Jan 15, 2016 16.19 16.35 16.35 16.35 262,800 -0.23(-1.39%)
Jan 14, 2016 17.43 17.53 16.48 16.58 266,901 -0.82(-4.71%)
Jan 13, 2016 18.32 18.36 17.29 17.40 126,883 -0.92(-5.02%)
Jan 12, 2016 18.63 18.67 18.13 18.32 152,139 -0.09(-0.49%)
Jan 11, 2016 17.94 18.46 17.92 18.41 320,893 +0.55(+3.08%)
Jan 08, 2016 18.07 18.07 17.73 17.86 168,314 -0.16(-0.89%)
Jan 07, 2016 17.91 18.24 17.85 18.02 247,435 -0.13(-0.72%)
Jan 06, 2016 18.05 18.49 18.01 18.15 69,703 -0.16(-0.87%)
Jan 05, 2016 18.08 18.40 18.02 18.31 114,192 +0.25(+1.38%)
Jan 04, 2016 17.88 18.17 17.77 18.06 229,533 -0.15(-0.82%)
Dec 31, 2015 18.06 18.21 18.21 18.21 194,400 +0.12(+0.66%)
Dec 30, 2015 18.06 18.26 18.00 18.09 87,741 +0.06(+0.33%)
Dec 29, 2015 18.12 18.21 18.00 18.03 82,976 +0.01(+0.06%)
Dec 28, 2015 17.91 18.17 17.89 18.02 195,496 +0.04(+0.22%)
Dec 24, 2015 17.92 17.98 17.98 17.98 104,600 -0.01(-0.06%)
Dec 23, 2015 17.94 18.03 17.73 17.99 230,106 +0.15(+0.84%)
Dec 22, 2015 17.65 17.97 17.50 17.84 104,468 +0.23(+1.31%)
Dec 21, 2015 17.31 17.66 16.88 17.61 132,808 +0.34(+1.97%)
Dec 18, 2015 17.78 18.01 17.13 17.27 1,144,558 -0.63(-3.52%)
Dec 17, 2015 18.07 18.33 17.89 17.90 196,420 -0.19(-1.05%)
Dec 16, 2015 17.99 18.15 17.81 18.09 257,414 +0.19(+1.06%)
Dec 15, 2015 17.97 18.03 17.76 17.90 278,905 +0.05(+0.28%)
Dec 14, 2015 17.77 18.00 17.69 17.85 403,134 +0.15(+0.85%)
Dec 11, 2015 17.54 17.98 17.40 17.70 254,931 -0.14(-0.78%)
Dec 10, 2015 17.46 17.97 17.46 17.84 406,159 +0.42(+2.41%)
Dec 09, 2015 17.25 17.60 17.07 17.42 313,838 +0.10(+0.58%)
Dec 08, 2015 16.94 17.72 16.64 17.32 191,379 +0.02(+0.12%)
Dec 07, 2015 17.21 17.49 17.21 17.30 159,128 +0.01(+0.06%)
Dec 04, 2015 17.00 17.34 16.92 17.29 159,391 +0.24(+1.41%)
Dec 03, 2015 17.60 17.72 17.03 17.05 178,828 -0.52(-2.96%)
Dec 02, 2015 17.62 17.86 17.50 17.57 128,006 -0.10(-0.57%)
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.