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 (%)
Jul 31, 2017 8.800 8.800 8.550 8.600 788,148 -0.15(-1.71%)
Jul 28, 2017 8.750 8.950 8.550 8.750 670,293 +0.05(+0.57%)
Jul 27, 2017 8.650 8.950 8.450 8.700 1,111,975 +0.00(+0.00%)
Jul 26, 2017 8.300 9.700 8.300 8.700 3,653,829 +0.60(+7.41%)
Jul 25, 2017 8.000 8.350 7.950 8.100 822,637 +0.15(+1.89%)
Jul 24, 2017 7.900 8.025 7.650 7.950 425,771 +0.05(+0.63%)
Jul 21, 2017 8.000 8.000 7.700 7.900 558,523 -0.10(-1.25%)
Jul 20, 2017 7.850 8.500 7.825 8.000 726,267 +0.20(+2.56%)
Jul 19, 2017 7.500 7.800 7.450 7.800 960,154 +0.30(+4.00%)
Jul 18, 2017 7.700 7.750 7.500 7.500 538,144 -0.25(-3.23%)
Jul 17, 2017 7.750 7.850 7.700 7.750 612,910 +0.00(+0.00%)
Jul 14, 2017 7.800 7.900 7.600 7.750 745,169 +0.00(+0.00%)
Jul 13, 2017 7.800 7.900 7.600 7.750 1,152,265 +0.00(+0.00%)
Jul 12, 2017 7.950 8.200 7.700 7.750 578,531 -0.10(-1.27%)
Jul 11, 2017 8.200 8.200 7.800 7.850 814,488 -0.35(-4.27%)
Jul 10, 2017 8.500 8.550 8.100 8.200 387,459 -0.30(-3.53%)
Jul 07, 2017 8.350 8.575 8.200 8.500 433,649 +0.15(+1.80%)
Jul 06, 2017 8.650 8.750 8.125 8.350 695,657 -0.30(-3.47%)
Jul 05, 2017 8.900 8.900 8.500 8.650 697,527 -0.20(-2.26%)
Jul 03, 2017 9.150 9.150 8.700 8.850 301,639 -0.25(-2.75%)
Jun 30, 2017 9.150 9.200 8.850 9.100 815,894 -0.05(-0.55%)
Jun 29, 2017 9.250 9.300 9.039 9.150 546,311 -0.05(-0.54%)
Jun 28, 2017 9.000 9.300 8.850 9.200 600,777 +0.25(+2.79%)
Jun 27, 2017 8.800 9.000 8.800 8.950 570,879 +0.07(+0.79%)
Jun 26, 2017 8.650 9.000 8.600 8.880 587,985 +0.28(+3.26%)
Jun 23, 2017 8.550 8.650 8.425 8.600 1,134,427 +0.05(+0.58%)
Jun 22, 2017 8.550 8.700 8.250 8.550 488,535 -0.05(-0.58%)
Jun 21, 2017 8.350 8.700 8.350 8.600 992,865 +0.20(+2.38%)
Jun 20, 2017 9.000 9.000 8.050 8.400 1,568,952 -0.60(-6.67%)
Jun 19, 2017 9.050 9.200 8.850 9.000 1,157,323 -0.10(-1.10%)
Jun 16, 2017 10.10 10.50 8.850 9.100 3,007,068 -2.10(-18.75%)
Jun 15, 2017 12.25 12.35 11.15 11.20 638,234 -1.25(-10.04%)
Jun 14, 2017 12.60 12.65 12.15 12.45 435,384 -0.15(-1.19%)
Jun 13, 2017 12.65 12.75 12.40 12.60 265,540 -0.05(-0.40%)
Jun 12, 2017 13.30 13.40 12.50 12.65 466,243 -0.80(-5.95%)
Jun 09, 2017 13.30 13.50 13.15 13.45 269,018 +0.10(+0.75%)
Jun 08, 2017 12.95 13.40 12.80 13.35 280,072 +0.45(+3.49%)
Jun 07, 2017 13.25 13.25 12.85 12.90 271,625 -0.30(-2.27%)
Jun 06, 2017 13.45 13.55 13.05 13.20 390,752 -0.30(-2.22%)
Jun 05, 2017 13.80 13.80 13.45 13.50 214,274 -0.33(-2.39%)
Jun 02, 2017 13.75 13.95 13.60 13.83 414,632 +0.08(+0.58%)
Jun 01, 2017 13.10 13.85 13.10 13.75 431,140 +0.65(+4.96%)
May 31, 2017 13.15 13.15 12.82 13.10 250,796 +0.05(+0.38%)
May 30, 2017 13.00 13.15 12.85 13.05 168,655 +0.00(+0.00%)
May 26, 2017 13.10 13.25 13.00 13.05 332,220 -0.10(-0.76%)
May 25, 2017 13.05 13.35 12.95 13.15 218,731 +0.20(+1.54%)
May 24, 2017 13.25 13.30 12.85 12.95 273,062 -0.30(-2.26%)
May 23, 2017 13.60 13.60 13.20 13.25 148,882 -0.25(-1.85%)
May 22, 2017 13.45 13.70 13.45 13.50 212,742 +0.03(+0.22%)
May 19, 2017 13.65 13.75 13.35 13.47 171,303 -0.18(-1.32%)
May 18, 2017 13.30 13.65 13.25 13.65 267,074 +0.35(+2.63%)
May 17, 2017 13.20 13.65 13.05 13.30 401,069 +0.00(+0.00%)
May 16, 2017 13.00 13.50 13.00 13.30 320,834 +0.35(+2.70%)
May 15, 2017 12.95 13.15 12.85 12.95 136,486 +0.05(+0.39%)
May 12, 2017 13.15 13.15 12.85 12.90 214,394 -0.30(-2.27%)
May 11, 2017 13.15 13.35 13.00 13.20 324,510 +0.00(+0.00%)
May 10, 2017 12.90 13.35 12.90 13.20 477,028 +0.30(+2.33%)
May 09, 2017 12.95 13.10 12.72 12.90 342,964 +0.00(+0.00%)
May 08, 2017 13.00 13.05 12.70 12.90 306,463 -0.15(-1.15%)
May 05, 2017 12.85 13.10 12.75 13.05 471,426 +0.30(+2.35%)
May 04, 2017 11.80 13.00 11.75 12.75 1,176,319 +1.10(+9.44%)
May 03, 2017 11.55 11.70 11.30 11.65 370,864 +0.05(+0.43%)
May 02, 2017 11.85 11.85 11.50 11.60 450,808 -0.15(-1.28%)
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.