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 29, 2018 5.550 5.550 5.550 0 -0.10(-1.77%)
Mar 28, 2018 5.700 5.850 5.450 5.650 1,044,702 -0.05(-0.88%)
Mar 27, 2018 5.800 5.950 5.650 5.700 539,279 -0.15(-2.56%)
Mar 26, 2018 5.950 5.999 5.500 5.850 605,590 +0.05(+0.86%)
Mar 23, 2018 6.150 6.150 5.800 5.800 496,905 -0.35(-5.69%)
Mar 22, 2018 6.050 6.350 6.050 6.150 431,687 +0.00(+0.00%)
Mar 21, 2018 6.300 6.400 6.100 6.150 518,249 -0.15(-2.38%)
Mar 20, 2018 6.450 6.600 6.200 6.300 406,138 -0.15(-2.33%)
Mar 19, 2018 6.200 6.550 6.150 6.450 903,405 +0.20(+3.20%)
Mar 16, 2018 5.850 6.350 5.800 6.250 1,074,854 +0.25(+4.17%)
Mar 15, 2018 5.900 6.300 5.750 6.000 3,108,899 -1.30(-17.81%)
Mar 14, 2018 7.450 7.582 7.200 7.300 379,080 -0.15(-2.01%)
Mar 13, 2018 7.400 7.700 7.300 7.450 239,104 +0.10(+1.36%)
Mar 12, 2018 7.150 7.450 7.100 7.350 277,385 +0.20(+2.80%)
Mar 09, 2018 6.850 7.250 6.850 7.150 502,294 +0.30(+4.38%)
Mar 08, 2018 7.050 7.150 6.800 6.850 465,515 -0.20(-2.84%)
Mar 07, 2018 7.050 7.050 392,594 -0.45(-6.00%)
Mar 06, 2018 7.350 7.500 7.200 7.500 187,082 +0.20(+2.74%)
Mar 05, 2018 7.350 7.500 7.200 7.300 413,596 -0.05(-0.68%)
Mar 02, 2018 6.900 7.500 6.850 7.350 448,792 +0.40(+5.76%)
Mar 01, 2018 7.150 7.150 6.650 6.950 620,415 -0.25(-3.47%)
Feb 28, 2018 7.750 7.750 7.100 7.200 839,859 -0.50(-6.49%)
Feb 27, 2018 7.800 7.900 7.675 7.700 348,847 -0.05(-0.65%)
Feb 26, 2018 7.650 7.950 7.650 7.750 417,207 +0.15(+1.97%)
Feb 23, 2018 7.900 7.900 7.600 7.600 351,047 -0.25(-3.18%)
Feb 22, 2018 8.050 8.100 7.750 7.850 764,737 -0.20(-2.48%)
Feb 21, 2018 8.150 8.150 8.000 8.050 185,537 -0.05(-0.62%)
Feb 20, 2018 8.850 8.900 8.050 8.100 246,470 -0.85(-9.50%)
Feb 16, 2018 8.950 8.950 8.950 0 +0.25(+2.87%)
Feb 15, 2018 8.650 8.850 8.500 8.700 186,386 +0.15(+1.75%)
Feb 14, 2018 8.500 8.750 8.500 8.550 197,756 -0.05(-0.58%)
Feb 13, 2018 8.350 8.650 8.350 8.600 229,185 +0.15(+1.78%)
Feb 12, 2018 8.550 8.650 8.350 8.450 303,267 -0.05(-0.59%)
Feb 09, 2018 8.100 8.650 8.100 8.500 337,900 +0.40(+4.94%)
Feb 08, 2018 8.700 8.700 8.050 8.100 361,382 -0.55(-6.36%)
Feb 07, 2018 8.650 8.750 8.500 8.650 242,312 +0.00(+0.00%)
Feb 06, 2018 8.300 8.900 8.300 8.650 367,373 -0.07(-0.86%)
Feb 05, 2018 8.850 8.900 8.650 8.725 378,006 -0.18(-1.97%)
Feb 02, 2018 9.450 9.450 8.725 8.900 486,629 -0.55(-5.82%)
Feb 01, 2018 9.350 9.550 9.100 9.450 472,632 +0.05(+0.53%)
Jan 31, 2018 9.500 9.700 9.319 9.400 505,392 -0.10(-1.05%)
Jan 30, 2018 9.550 9.600 9.251 9.500 323,216 -0.15(-1.55%)
Jan 29, 2018 9.750 9.800 9.600 9.650 275,896 -0.05(-0.52%)
Jan 26, 2018 9.500 9.750 9.350 9.700 328,112 +0.20(+2.11%)
Jan 25, 2018 9.500 9.650 9.400 9.500 246,391 +0.05(+0.53%)
Jan 24, 2018 9.550 9.650 9.200 9.450 265,066 -0.05(-0.53%)
Jan 23, 2018 9.450 9.650 9.300 9.500 219,612 -0.05(-0.52%)
Jan 22, 2018 9.300 9.700 9.200 9.550 306,650 +0.20(+2.14%)
Jan 19, 2018 9.300 9.500 9.100 9.350 346,681 +0.05(+0.54%)
Jan 18, 2018 9.400 9.475 9.200 9.300 370,742 -0.15(-1.59%)
Jan 17, 2018 9.450 9.700 9.244 9.450 445,031 -0.01(-0.11%)
Jan 16, 2018 8.800 9.750 8.650 9.460 1,166,558 +0.96(+11.29%)
Jan 12, 2018 8.500 8.500 8.500 0 +0.05(+0.59%)
Jan 11, 2018 8.400 8.550 8.350 8.450 305,640 +0.00(+0.00%)
Jan 10, 2018 8.450 446,809 -0.20(-2.31%)
Jan 09, 2018 8.850 8.900 8.600 8.650 343,549 -0.20(-2.26%)
Jan 08, 2018 8.800 8.850 8.600 8.850 168,887 +0.10(+1.14%)
Jan 05, 2018 8.700 8.900 8.700 8.750 252,425 +0.05(+0.57%)
Jan 04, 2018 8.900 8.900 8.575 8.700 496,816 -0.15(-1.69%)
Jan 03, 2018 9.100 9.100 8.750 8.850 213,018 -0.25(-2.75%)
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.