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 (%)
Mar 31, 2016 16.16 16.27 16.10 16.20 64,829 -0.04(-0.25%)
Mar 30, 2016 16.25 16.25 16.07 16.24 136,513 -0.01(-0.06%)
Mar 29, 2016 15.73 16.25 15.55 16.25 119,501 +0.46(+2.91%)
Mar 28, 2016 15.69 15.91 15.56 15.79 100,353 +0.11(+0.70%)
Mar 24, 2016 15.66 15.68 15.68 15.68 88,900 -0.10(-0.63%)
Mar 23, 2016 15.99 16.01 15.73 15.78 114,804 -0.25(-1.56%)
Mar 22, 2016 16.37 16.54 16.00 16.03 305,495 -0.49(-2.97%)
Mar 21, 2016 16.23 16.61 16.15 16.52 181,963 +0.17(+1.04%)
Mar 18, 2016 15.74 16.45 15.69 16.35 244,574 +0.72(+4.61%)
Mar 17, 2016 15.39 15.81 15.26 15.63 357,520 +0.24(+1.56%)
Mar 16, 2016 15.61 15.75 15.25 15.39 327,356 -0.37(-2.35%)
Mar 15, 2016 15.70 15.81 15.69 15.76 140,536 -0.04(-0.25%)
Mar 14, 2016 15.48 15.82 15.47 15.80 132,503 +0.29(+1.87%)
Mar 11, 2016 15.58 15.70 15.34 15.51 148,080 -0.04(-0.26%)
Mar 10, 2016 16.15 16.46 15.27 15.55 403,794 -1.06(-6.38%)
Mar 09, 2016 16.07 16.72 16.07 16.61 331,339 +0.62(+3.88%)
Mar 08, 2016 16.22 16.38 15.96 15.99 365,423 -0.25(-1.54%)
Mar 07, 2016 16.34 16.44 16.17 16.24 138,326 -0.11(-0.67%)
Mar 04, 2016 16.24 16.27 16.02 16.35 123,247 +0.08(+0.49%)
Mar 03, 2016 16.50 16.57 16.09 16.27 441,662 -0.32(-1.93%)
Mar 02, 2016 16.42 16.60 16.24 16.59 82,695 +0.10(+0.61%)
Mar 01, 2016 16.32 16.54 16.22 16.49 75,726 +0.24(+1.48%)
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%)
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.