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, 2019 6.520 6.540 6.510 6.530 269,929 +0.02(+0.31%)
Apr 29, 2019 6.520 6.540 6.510 6.510 456,224 -0.01(-0.15%)
Apr 26, 2019 6.510 6.590 6.500 6.520 501,300 +0.02(+0.31%)
Apr 25, 2019 6.500 6.510 6.490 6.500 390,153 -0.01(-0.15%)
Apr 24, 2019 6.500 6.510 6.470 6.510 1,214,072 +0.02(+0.31%)
Apr 23, 2019 6.510 6.520 6.490 6.490 1,294,240 -0.01(-0.15%)
Apr 22, 2019 6.500 6.530 6.495 6.500 887,693 -0.02(-0.31%)
Apr 18, 2019 6.490 6.540 6.480 6.520 1,540,900 +0.03(+0.46%)
Apr 17, 2019 6.470 6.520 6.470 6.490 16,376,647 +1.10(+20.41%)
Apr 16, 2019 5.480 5.500 5.255 5.390 349,207 -0.09(-1.64%)
Apr 15, 2019 5.510 5.580 5.410 5.480 165,918 -0.03(-0.54%)
Apr 12, 2019 5.370 5.550 5.330 5.510 322,400 +0.18(+3.38%)
Apr 11, 2019 5.320 5.385 5.290 5.330 204,017 +0.01(+0.19%)
Apr 10, 2019 5.250 5.330 5.210 5.320 203,667 +0.05(+0.95%)
Apr 09, 2019 5.190 5.290 5.180 5.270 183,193 +0.07(+1.35%)
Apr 08, 2019 5.280 5.330 5.150 5.200 237,294 -0.14(-2.62%)
Apr 05, 2019 5.150 5.370 5.150 5.340 247,000 +0.18(+3.49%)
Apr 04, 2019 5.080 5.200 5.040 5.160 188,368 +0.11(+2.18%)
Apr 03, 2019 5.080 5.150 5.040 5.050 286,054 -0.06(-1.17%)
Apr 02, 2019 5.150 5.160 5.030 5.110 181,200 -0.05(-0.97%)
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.