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 (%)
Jun 29, 2018 5.900 5.925 5.400 5.550 636,777 -0.30(-5.13%)
Jun 28, 2018 5.800 5.950 5.550 5.850 437,694 +0.10(+1.74%)
Jun 27, 2018 6.100 6.300 5.700 5.750 668,337 -0.40(-6.50%)
Jun 26, 2018 6.100 6.300 5.850 6.150 649,937 +0.00(+0.00%)
Jun 25, 2018 5.550 6.300 5.500 6.150 1,237,427 +0.55(+9.82%)
Jun 22, 2018 5.100 5.600 5.100 5.600 2,305,464 +0.50(+9.80%)
Jun 21, 2018 5.250 5.450 5.000 5.100 964,493 -0.10(-1.92%)
Jun 20, 2018 5.000 5.274 4.950 5.200 341,698 -0.10(-1.89%)
Jun 19, 2018 5.200 5.350 4.900 5.300 537,641 +0.10(+1.92%)
Jun 18, 2018 4.950 5.250 4.950 5.200 674,257 +0.20(+4.00%)
Jun 15, 2018 5.050 4.900 5.000 479,407 +0.00(+0.00%)
Jun 14, 2018 5.050 5.100 4.900 5.000 533,697 -0.05(-0.99%)
Jun 13, 2018 4.650 5.200 4.610 5.050 776,853 +0.40(+8.60%)
Jun 12, 2018 4.600 4.650 4.500 4.650 326,522 +0.05(+1.09%)
Jun 11, 2018 4.500 4.700 4.500 4.600 317,024 +0.10(+2.22%)
Jun 08, 2018 4.500 4.600 4.450 4.500 300,419 +0.00(+0.00%)
Jun 07, 2018 4.500 4.600 4.450 4.500 796,683 +0.00(+0.00%)
Jun 06, 2018 4.500 432,916 -0.05(-1.10%)
Jun 05, 2018 4.600 4.700 4.550 4.550 223,479 -0.05(-1.09%)
Jun 04, 2018 4.500 4.650 4.500 4.600 583,167 +0.05(+1.10%)
Jun 01, 2018 4.600 4.700 4.500 4.550 443,449 -0.05(-1.09%)
May 31, 2018 4.800 4.840 4.600 4.600 254,002 -0.25(-5.15%)
May 30, 2018 4.850 4.950 4.700 4.850 470,752 +0.00(+0.00%)
May 29, 2018 4.750 4.900 4.700 4.850 197,166 +0.05(+1.04%)
May 25, 2018 4.800 4.800 4.800 0 +0.05(+1.05%)
May 24, 2018 4.750 4.850 4.600 4.750 287,153 +0.05(+1.06%)
May 23, 2018 4.700 4.800 4.550 4.700 519,531 -0.05(-1.05%)
May 22, 2018 4.750 4.900 4.650 4.750 346,814 +0.05(+1.06%)
May 21, 2018 4.800 4.850 4.650 4.700 353,801 -0.05(-1.05%)
May 18, 2018 5.250 5.250 4.700 4.750 475,759 -0.50(-9.52%)
May 17, 2018 5.000 5.350 4.950 5.250 587,665 +0.30(+6.06%)
May 16, 2018 4.800 5.100 4.800 4.950 320,421 +0.10(+2.06%)
May 15, 2018 4.850 4.950 4.750 4.850 252,889 +0.00(+0.00%)
May 14, 2018 4.650 4.950 4.600 4.850 486,788 +0.25(+5.43%)
May 11, 2018 4.550 4.650 4.500 4.600 484,427 +0.05(+1.10%)
May 10, 2018 4.800 4.900 4.500 4.550 779,822 -0.25(-5.21%)
May 09, 2018 4.950 5.050 4.763 4.800 434,801 -0.15(-3.03%)
May 08, 2018 4.900 5.150 4.850 4.950 871,942 +0.00(+0.00%)
May 07, 2018 4.750 5.000 4.700 4.950 891,512 +0.25(+5.32%)
May 04, 2018 4.500 4.850 4.450 4.700 855,332 +0.15(+3.30%)
May 03, 2018 5.550 5.700 4.500 4.550 1,031,898 -0.75(-14.15%)
May 02, 2018 5.250 5.400 5.150 5.300 613,831 +0.00(+0.00%)
May 01, 2018 5.100 5.400 5.025 5.300 710,172 +0.20(+3.92%)
Apr 30, 2018 5.200 5.350 5.050 5.100 576,648 -0.10(-1.92%)
Apr 27, 2018 5.250 5.350 5.150 5.200 568,831 -0.05(-0.95%)
Apr 26, 2018 5.250 5.300 5.200 5.250 173,900 +0.00(+0.00%)
Apr 25, 2018 5.250 5.250 5.125 5.250 312,588 +0.05(+0.96%)
Apr 24, 2018 5.050 5.250 5.050 5.200 475,826 +0.15(+2.97%)
Apr 23, 2018 5.100 5.150 5.000 5.050 267,260 -0.05(-0.98%)
Apr 20, 2018 5.200 5.250 5.050 5.100 398,132 -0.10(-1.92%)
Apr 19, 2018 5.150 5.350 5.000 5.200 651,669 +0.00(+0.00%)
Apr 18, 2018 5.300 5.325 5.100 5.200 547,371 -0.10(-1.89%)
Apr 17, 2018 5.250 5.450 5.200 5.300 498,645 +0.15(+2.91%)
Apr 16, 2018 5.200 5.300 5.150 5.150 562,202 -0.05(-0.96%)
Apr 13, 2018 5.300 5.300 5.100 5.200 395,696 -0.05(-0.95%)
Apr 12, 2018 5.250 5.300 5.200 5.250 236,619 -0.05(-0.94%)
Apr 11, 2018 5.250 5.450 5.225 5.300 391,790 +0.10(+1.92%)
Apr 10, 2018 5.300 5.400 5.150 5.200 930,644 -0.05(-0.95%)
Apr 09, 2018 5.350 5.450 5.050 5.250 518,072 -0.05(-0.94%)
Apr 06, 2018 5.300 5.550 5.200 5.300 797,203 -0.05(-0.93%)
Apr 05, 2018 5.650 5.650 5.300 5.350 493,460 -0.25(-4.46%)
Apr 04, 2018 5.300 5.900 5.300 5.600 860,043 +0.25(+4.67%)
Apr 03, 2018 5.350 5.450 5.250 5.350 356,672 +0.00(+0.00%)
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.