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 28, 2017 14.25 14.35 13.90 13.95 555,299 -0.30(-2.11%)
Feb 27, 2017 14.80 14.80 14.15 14.25 438,231 -0.45(-3.06%)
Feb 24, 2017 14.60 14.75 14.40 14.70 558,828 +0.00(+0.00%)
Feb 23, 2017 15.30 15.30 14.60 14.70 377,422 -0.50(-3.29%)
Feb 22, 2017 15.20 15.40 15.10 15.20 198,689 -0.05(-0.33%)
Feb 21, 2017 15.00 15.40 14.95 15.25 225,549 +0.25(+1.67%)
Feb 17, 2017 15.00 15.00 15.00 0 +0.10(+0.67%)
Feb 16, 2017 15.05 15.15 14.85 14.90 166,533 -0.14(-0.93%)
Feb 15, 2017 14.80 15.10 14.75 15.04 233,794 +0.24(+1.62%)
Feb 14, 2017 14.80 15.00 14.70 14.80 141,405 -0.10(-0.67%)
Feb 13, 2017 15.20 15.25 14.85 14.90 103,373 -0.20(-1.32%)
Feb 10, 2017 14.60 15.15 14.60 15.10 307,300 +0.45(+3.07%)
Feb 09, 2017 14.35 15.05 14.35 14.65 382,282 +0.30(+2.09%)
Feb 08, 2017 14.30 14.50 14.25 14.35 217,423 +0.00(+0.00%)
Feb 07, 2017 14.75 14.75 14.30 14.35 334,069 -0.25(-1.71%)
Feb 06, 2017 14.75 14.90 14.55 14.60 377,081 -0.15(-1.02%)
Feb 03, 2017 14.35 14.85 14.35 14.75 291,697 +0.50(+3.51%)
Feb 02, 2017 14.20 14.35 14.15 14.25 159,899 +0.10(+0.71%)
Feb 01, 2017 14.40 14.45 14.10 14.15 325,645 -0.20(-1.39%)
Jan 31, 2017 14.40 14.55 14.10 14.35 172,429 -0.10(-0.69%)
Jan 30, 2017 14.40 14.55 14.25 14.45 140,063 -0.05(-0.34%)
Jan 27, 2017 14.80 14.85 14.40 14.50 115,314 -0.25(-1.69%)
Jan 26, 2017 15.20 15.40 14.68 14.75 182,120 -0.45(-2.96%)
Jan 25, 2017 15.00 15.40 14.95 15.20 262,965 +0.20(+1.33%)
Jan 24, 2017 14.80 15.10 14.50 15.00 246,749 +0.25(+1.69%)
Jan 23, 2017 15.05 15.15 14.65 14.75 224,673 -0.40(-2.64%)
Jan 20, 2017 14.95 15.30 14.95 15.15 298,758 +0.10(+0.66%)
Jan 19, 2017 15.15 15.45 14.90 15.05 844,788 -0.20(-1.31%)
Jan 18, 2017 15.00 15.30 14.90 15.25 352,424 +0.15(+0.99%)
Jan 17, 2017 14.50 15.25 14.50 15.10 567,267 +0.65(+4.50%)
Jan 13, 2017 14.45 14.45 14.45 0 +0.10(+0.70%)
Jan 12, 2017 13.95 14.45 13.90 14.35 294,235 +0.15(+1.06%)
Jan 11, 2017 14.25 14.35 14.10 14.20 257,271 -0.10(-0.70%)
Jan 10, 2017 13.90 14.55 13.90 14.30 271,602 +0.35(+2.51%)
Jan 09, 2017 13.90 14.05 13.85 13.95 188,735 -0.05(-0.36%)
Jan 06, 2017 14.30 14.30 13.93 14.00 172,691 -0.25(-1.75%)
Jan 05, 2017 14.45 14.45 14.00 14.25 189,875 -0.25(-1.72%)
Jan 04, 2017 14.45 14.60 14.30 14.50 419,660 +0.10(+0.69%)
Jan 03, 2017 14.10 14.45 14.00 14.40 393,788 +0.30(+2.13%)
Dec 30, 2016 14.10 14.10 14.10 0 -0.20(-1.40%)
Dec 29, 2016 14.50 14.70 14.20 14.30 280,833 -0.10(-0.69%)
Dec 28, 2016 14.30 14.55 14.30 14.40 181,226 +0.05(+0.35%)
Dec 27, 2016 14.25 14.50 14.20 14.35 136,696 +0.15(+1.06%)
Dec 23, 2016 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 22, 2016 14.90 14.90 14.20 14.20 361,021 -0.75(-5.02%)
Dec 21, 2016 14.80 15.00 14.70 14.95 256,956 +0.10(+0.67%)
Dec 20, 2016 14.50 15.10 14.45 14.85 451,041 +0.35(+2.41%)
Dec 19, 2016 13.85 14.65 13.70 14.50 476,680 +0.70(+5.07%)
Dec 16, 2016 13.30 13.90 13.20 13.80 903,198 +0.60(+4.55%)
Dec 15, 2016 13.10 13.35 13.00 13.20 329,875 +0.15(+1.15%)
Dec 14, 2016 13.10 13.39 13.05 13.05 223,401 -0.15(-1.14%)
Dec 13, 2016 13.00 13.25 12.90 13.20 336,982 +0.25(+1.93%)
Dec 12, 2016 13.35 13.55 12.90 12.95 350,556 -0.45(-3.36%)
Dec 09, 2016 13.40 13.50 13.25 13.40 253,623 +0.00(+0.00%)
Dec 08, 2016 13.50 13.55 13.28 13.40 291,629 -0.05(-0.37%)
Dec 07, 2016 13.30 13.70 13.20 13.45 327,507 +0.15(+1.13%)
Dec 06, 2016 13.15 13.35 13.05 13.30 215,864 +0.15(+1.14%)
Dec 05, 2016 13.15 13.38 13.05 13.15 285,224 +0.00(+0.00%)
Dec 02, 2016 13.25 13.35 13.05 13.15 311,364 -0.10(-0.75%)
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.