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, 2019 5.000 5.050 4.870 4.940 274,500 -0.05(-1.00%)
Mar 28, 2019 5.120 5.140 4.920 4.990 285,471 -0.13(-2.54%)
Mar 27, 2019 5.120 5.180 5.050 5.120 288,907 -0.01(-0.19%)
Mar 26, 2019 5.010 5.160 5.010 5.130 338,759 +0.12(+2.40%)
Mar 25, 2019 5.110 5.170 4.960 5.010 317,548 -0.14(-2.72%)
Mar 22, 2019 5.220 5.330 5.080 5.150 228,200 -0.07(-1.34%)
Mar 21, 2019 5.100 5.230 5.080 5.220 340,151 +0.11(+2.15%)
Mar 20, 2019 5.040 5.140 4.970 5.110 459,895 +0.10(+2.00%)
Mar 19, 2019 5.220 5.260 4.966 5.010 359,265 -0.22(-4.21%)
Mar 18, 2019 5.000 5.240 4.850 5.230 578,633 +0.20(+3.98%)
Mar 15, 2019 5.260 5.270 5.005 5.030 742,400 -0.23(-4.37%)
Mar 14, 2019 5.790 5.790 4.755 5.260 1,540,207 -1.04(-16.51%)
Mar 13, 2019 6.170 6.350 6.130 6.300 262,903 +0.12(+1.94%)
Mar 12, 2019 6.110 6.220 6.040 6.180 176,565 +0.11(+1.81%)
Mar 11, 2019 6.000 6.140 5.910 6.070 245,134 +0.09(+1.51%)
Mar 08, 2019 6.180 6.180 5.930 5.980 138,200 -0.20(-3.24%)
Mar 07, 2019 6.200 6.280 5.990 6.180 196,383 -0.09(-1.44%)
Mar 06, 2019 6.420 6.420 6.220 6.270 200,181 -0.15(-2.34%)
Mar 05, 2019 6.420 6.610 6.370 6.420 219,064 -0.04(-0.62%)
Mar 04, 2019 6.390 6.490 6.310 6.460 188,942 +0.07(+1.10%)
Mar 01, 2019 6.260 6.430 6.160 6.390 303,100 +0.19(+3.06%)
Feb 28, 2019 6.310 6.340 6.190 6.200 223,053 -0.06(-0.96%)
Feb 27, 2019 6.210 6.355 6.190 6.260 132,521 -0.08(-1.26%)
Feb 26, 2019 6.480 6.510 6.340 6.340 215,104 -0.16(-2.46%)
Feb 25, 2019 6.600 6.600 6.490 6.500 268,537 -0.07(-1.07%)
Feb 22, 2019 6.550 6.620 6.480 6.570 170,400 +0.01(+0.15%)
Feb 21, 2019 6.600 6.610 6.500 6.560 230,434 -0.04(-0.61%)
Feb 20, 2019 6.550 6.610 6.420 6.600 237,921 +0.03(+0.46%)
Feb 19, 2019 6.600 6.620 6.500 6.570 192,117 -0.02(-0.30%)
Feb 15, 2019 6.670 6.730 6.500 6.590 235,200 -0.07(-1.05%)
Feb 14, 2019 6.670 6.760 6.650 6.660 171,110 -0.03(-0.45%)
Feb 13, 2019 6.620 6.750 6.590 6.690 202,082 +0.07(+1.06%)
Feb 12, 2019 6.630 6.750 6.520 6.620 201,996 +0.04(+0.61%)
Feb 11, 2019 6.490 6.730 6.410 6.580 446,053 +0.10(+1.54%)
Feb 08, 2019 6.530 6.550 6.310 6.480 627,100 -0.10(-1.52%)
Feb 07, 2019 6.580 6.590 6.390 6.580 320,146 -0.02(-0.30%)
Feb 06, 2019 6.480 6.600 6.300 6.600 323,711 +0.15(+2.33%)
Feb 05, 2019 6.230 6.470 6.150 6.450 480,578 +0.24(+3.86%)
Feb 04, 2019 6.110 6.930 6.080 6.210 1,389,023 +0.11(+1.80%)
Feb 01, 2019 6.100 6.140 5.970 6.100 377,000 +0.07(+1.16%)
Jan 31, 2019 6.180 6.210 5.990 6.030 289,346 -0.21(-3.37%)
Jan 30, 2019 6.230 6.370 6.140 6.240 263,381 +0.02(+0.32%)
Jan 29, 2019 6.090 6.400 6.090 6.220 607,062 +0.14(+2.30%)
Jan 28, 2019 5.840 6.100 5.740 6.080 1,842,472 +0.21(+3.58%)
Jan 25, 2019 6.000 6.000 5.870 5.870 328,900 -0.12(-2.00%)
Jan 24, 2019 6.000 6.080 5.870 5.990 305,378 -0.02(-0.33%)
Jan 23, 2019 6.140 6.280 6.000 6.010 332,828 -0.11(-1.80%)
Jan 22, 2019 6.350 6.350 6.100 6.120 373,423 -0.23(-3.62%)
Jan 18, 2019 6.580 6.690 6.310 6.350 577,400 -0.22(-3.35%)
Jan 17, 2019 6.530 6.680 6.498 6.570 328,002 +0.02(+0.31%)
Jan 16, 2019 6.500 6.740 6.395 6.550 535,995 +0.05(+0.77%)
Jan 15, 2019 6.560 6.750 6.450 6.500 437,070 -0.05(-0.76%)
Jan 14, 2019 6.890 6.920 6.490 6.550 316,976 -0.32(-4.66%)
Jan 11, 2019 6.750 6.980 6.700 6.870 519,000 +0.14(+2.08%)
Jan 10, 2019 6.530 6.790 6.450 6.730 626,555 +0.23(+3.54%)
Jan 09, 2019 6.020 6.530 6.010 6.500 470,423 +0.41(+6.73%)
Jan 08, 2019 5.860 6.150 5.770 6.090 319,913 +0.29(+5.00%)
Jan 07, 2019 5.560 5.920 5.520 5.800 263,204 +0.21(+3.76%)
Jan 04, 2019 5.220 5.690 5.080 5.590 309,700 +0.37(+7.09%)
Jan 03, 2019 5.030 5.350 5.030 5.220 350,428 +0.15(+2.96%)
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.