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 (%)
Apr 30, 2015 17.20 17.56 17.14 17.32 423,650 +0.02(+0.12%)
Apr 29, 2015 17.90 17.90 17.09 17.30 406,288 -0.57(-3.19%)
Apr 28, 2015 17.90 18.15 17.68 17.87 323,423 +0.16(+0.90%)
Apr 27, 2015 17.89 17.94 17.53 17.71 408,417 -0.19(-1.06%)
Apr 24, 2015 18.18 18.18 17.76 17.90 614,628 -0.21(-1.16%)
Apr 23, 2015 18.04 18.23 17.77 18.11 269,863 +0.03(+0.17%)
Apr 22, 2015 18.59 18.59 18.08 18.08 246,269 -0.49(-2.64%)
Apr 21, 2015 18.25 18.63 18.14 18.57 322,410 +0.32(+1.75%)
Apr 20, 2015 18.49 18.49 18.08 18.25 331,188 -0.06(-0.33%)
Apr 17, 2015 18.06 18.40 17.76 18.31 554,859 +0.06(+0.33%)
Apr 16, 2015 18.53 18.59 18.01 18.25 709,087 -0.25(-1.35%)
Apr 15, 2015 18.41 18.73 18.26 18.50 6,496,542 -0.48(-2.53%)
Apr 14, 2015 18.71 19.84 18.61 18.98 663,633 +0.11(+0.58%)
Apr 13, 2015 18.50 19.13 18.24 18.87 372,229 -0.03(-0.16%)
Apr 10, 2015 19.07 19.28 18.75 18.90 139,819 +0.01(+0.05%)
Apr 09, 2015 19.28 19.28 18.86 18.89 255,046 -0.26(-1.36%)
Apr 08, 2015 18.80 19.23 18.71 19.15 444,986 +0.46(+2.46%)
Apr 07, 2015 18.22 18.99 18.21 18.69 216,596 +0.54(+2.98%)
Apr 06, 2015 18.17 18.47 18.03 18.15 107,884 -0.05(-0.27%)
Apr 02, 2015 17.74 18.20 18.20 18.20 324,200 +0.55(+3.12%)
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.