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 (%)
May 31, 2019 6.500 6.530 6.495 6.510 511,100 +0.01(+0.15%)
May 30, 2019 6.560 6.630 6.500 6.500 484,557 -0.08(-1.22%)
May 29, 2019 6.520 6.580 6.500 6.580 2,095,662 +0.06(+0.92%)
May 28, 2019 6.530 6.550 6.510 6.520 980,857 -0.03(-0.46%)
May 24, 2019 6.540 6.550 6.510 6.550 370,300 +0.01(+0.15%)
May 23, 2019 6.530 6.550 6.520 6.540 612,521 -0.01(-0.15%)
May 22, 2019 6.530 6.550 6.530 6.550 455,181 +0.02(+0.31%)
May 21, 2019 6.530 6.550 6.530 6.530 725,370 -0.01(-0.15%)
May 20, 2019 6.520 6.550 6.510 6.540 1,209,602 +0.02(+0.31%)
May 17, 2019 6.530 6.570 6.500 6.520 1,052,500 -0.03(-0.46%)
May 16, 2019 6.550 6.565 6.520 6.550 485,084 -0.03(-0.46%)
May 15, 2019 6.540 6.620 6.530 6.580 555,847 +0.01(+0.15%)
May 14, 2019 6.610 6.650 6.560 6.570 1,271,629 +0.07(+1.08%)
May 13, 2019 6.490 6.510 6.490 6.500 206,921 -0.01(-0.15%)
May 10, 2019 6.500 6.510 6.480 6.510 337,400 +0.01(+0.15%)
May 09, 2019 6.500 6.520 6.500 6.500 291,259 +0.00(+0.00%)
May 08, 2019 6.500 6.510 6.480 6.500 395,045 +0.00(+0.00%)
May 07, 2019 6.510 6.530 6.500 6.500 133,165 -0.03(-0.46%)
May 06, 2019 6.540 6.600 6.480 6.530 211,787 -0.04(-0.61%)
May 03, 2019 6.540 6.575 6.520 6.570 386,700 +0.05(+0.77%)
May 02, 2019 6.520 6.540 6.510 6.520 302,280 +0.00(+0.00%)
May 01, 2019 6.520 6.540 6.510 6.520 402,478 -0.01(-0.15%)
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%)
Apr 01, 2019 4.950 5.190 4.933 5.160 456,116 +0.22(+4.45%)
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%)
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.