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 29, 2016 16.43 16.57 15.80 15.92 135,316 -0.54(-3.28%)
Apr 28, 2016 15.95 16.68 15.95 16.46 171,538 +0.38(+2.36%)
Apr 27, 2016 15.99 16.14 15.95 16.08 61,117 +0.12(+0.75%)
Apr 26, 2016 15.96 16.07 15.83 15.96 86,167 +0.00(+0.00%)
Apr 25, 2016 16.24 16.25 15.93 15.96 94,448 -0.27(-1.66%)
Apr 22, 2016 15.43 16.24 15.33 16.23 407,020 +0.79(+5.12%)
Apr 21, 2016 15.50 15.56 15.34 15.44 338,431 -0.08(-0.52%)
Apr 20, 2016 15.07 15.58 15.00 15.52 178,490 +0.41(+2.71%)
Apr 19, 2016 15.26 15.44 15.09 15.11 144,229 -0.09(-0.59%)
Apr 18, 2016 15.27 15.30 15.15 15.20 112,749 -0.11(-0.72%)
Apr 15, 2016 15.27 15.47 15.23 15.31 134,097 -0.05(-0.33%)
Apr 14, 2016 15.52 15.62 15.35 15.36 77,011 -0.28(-1.79%)
Apr 13, 2016 15.07 15.66 15.05 15.64 108,484 +0.60(+3.99%)
Apr 12, 2016 14.45 15.18 14.31 15.04 747,381 +0.55(+3.80%)
Apr 11, 2016 15.24 15.28 14.48 14.49 119,592 -0.71(-4.67%)
Apr 08, 2016 15.48 15.52 15.14 15.20 162,446 -0.24(-1.55%)
Apr 07, 2016 15.58 15.64 15.25 15.44 278,747 -0.22(-1.40%)
Apr 06, 2016 15.80 15.92 15.56 15.66 82,878 -0.12(-0.76%)
Apr 05, 2016 15.62 15.89 15.47 15.78 109,773 +0.02(+0.13%)
Apr 04, 2016 15.89 15.90 15.61 15.76 98,851 -0.22(-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.