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 (%)
Sep 30, 2015 15.37 16.12 15.35 15.71 268,483 +0.49(+3.22%)
Sep 29, 2015 15.08 15.44 15.01 15.22 156,446 +0.13(+0.86%)
Sep 28, 2015 15.36 15.48 14.96 15.09 205,718 -0.36(-2.33%)
Sep 25, 2015 15.42 15.74 15.34 15.45 142,420 +0.12(+0.78%)
Sep 24, 2015 15.56 15.62 15.19 15.33 250,217 -0.32(-2.04%)
Sep 23, 2015 15.90 16.03 15.51 15.65 151,311 -0.22(-1.39%)
Sep 22, 2015 15.99 16.03 15.75 15.87 149,506 -0.24(-1.49%)
Sep 21, 2015 16.31 16.44 16.10 16.11 141,072 -0.02(-0.12%)
Sep 18, 2015 16.29 16.47 15.97 16.13 428,731 -0.34(-2.06%)
Sep 17, 2015 16.16 16.69 16.13 16.47 92,285 +0.27(+1.67%)
Sep 16, 2015 15.94 16.23 15.67 16.20 158,511 +0.32(+2.02%)
Sep 15, 2015 16.03 16.10 15.72 15.88 183,628 -0.15(-0.94%)
Sep 14, 2015 16.11 16.11 15.89 16.03 129,848 -0.08(-0.50%)
Sep 11, 2015 16.18 16.27 15.94 16.11 110,600 -0.09(-0.56%)
Sep 10, 2015 15.96 16.22 15.87 16.20 64,359 +0.20(+1.25%)
Sep 09, 2015 16.26 16.39 15.94 16.00 156,074 -0.09(-0.56%)
Sep 08, 2015 16.32 16.32 16.01 16.09 252,030 +0.03(+0.19%)
Sep 04, 2015 16.47 16.06 16.06 16.06 173,000 -0.60(-3.60%)
Sep 03, 2015 16.61 17.00 16.61 16.66 260,909 +0.03(+0.18%)
Sep 02, 2015 16.60 16.63 16.31 16.63 240,930 +0.34(+2.09%)
Sep 01, 2015 15.96 16.33 15.96 16.29 292,306 -0.01(-0.06%)
Aug 31, 2015 16.04 16.38 16.04 16.30 267,616 +0.20(+1.24%)
Aug 28, 2015 15.86 16.34 15.85 16.10 309,375 +0.15(+0.94%)
Aug 27, 2015 15.76 15.96 15.32 15.95 317,989 +0.30(+1.92%)
Aug 26, 2015 15.41 15.70 15.09 15.65 223,350 +0.48(+3.16%)
Aug 25, 2015 15.81 15.81 15.13 15.17 304,982 -0.24(-1.56%)
Aug 24, 2015 15.39 15.79 15.00 15.41 320,401 -0.67(-4.17%)
Aug 21, 2015 16.46 16.79 16.00 16.08 377,079 -0.67(-4.00%)
Aug 20, 2015 16.82 16.98 16.73 16.75 141,857 -0.21(-1.24%)
Aug 19, 2015 17.18 17.27 16.91 16.96 140,931 -0.31(-1.80%)
Aug 18, 2015 17.28 17.39 17.09 17.27 204,560 -0.01(-0.06%)
Aug 17, 2015 16.71 17.36 16.71 17.28 169,383 +0.47(+2.80%)
Aug 14, 2015 16.41 16.83 16.41 16.81 57,478 +0.38(+2.31%)
Aug 13, 2015 16.51 16.54 16.33 16.43 75,033 -0.08(-0.48%)
Aug 12, 2015 16.45 16.90 16.32 16.51 105,421 -0.05(-0.30%)
Aug 11, 2015 16.48 16.85 16.46 16.56 117,019 -0.03(-0.18%)
Aug 10, 2015 16.58 16.67 16.40 16.59 113,298 +0.14(+0.85%)
Aug 07, 2015 16.61 16.64 16.39 16.45 117,440 -0.27(-1.61%)
Aug 06, 2015 17.27 17.27 16.67 16.72 154,223 -0.57(-3.30%)
Aug 05, 2015 17.26 17.37 17.06 17.29 170,383 +0.12(+0.70%)
Aug 04, 2015 17.52 17.52 17.12 17.17 148,075 -0.23(-1.32%)
Aug 03, 2015 17.36 17.47 17.27 17.40 116,836 +0.00(+0.00%)
Jul 31, 2015 17.24 17.56 17.05 17.40 293,677 +0.17(+0.99%)
Jul 30, 2015 16.96 17.29 16.95 17.23 169,380 +0.28(+1.65%)
Jul 29, 2015 16.52 17.12 16.52 16.95 240,491 +0.40(+2.42%)
Jul 28, 2015 16.35 16.65 16.10 16.55 421,807 +0.23(+1.41%)
Jul 27, 2015 15.67 16.54 15.31 16.32 533,166 +0.56(+3.55%)
Jul 24, 2015 16.79 16.88 15.76 15.76 825,066 -1.10(-6.52%)
Jul 23, 2015 17.85 18.33 16.61 16.86 624,043 -0.93(-5.23%)
Jul 22, 2015 17.79 18.03 17.73 17.79 212,903 +0.03(+0.17%)
Jul 21, 2015 17.83 17.94 17.65 17.76 135,598 -0.04(-0.22%)
Jul 20, 2015 17.99 18.05 17.76 17.80 198,202 -0.17(-0.95%)
Jul 17, 2015 18.15 18.15 17.87 17.97 184,107 -0.19(-1.05%)
Jul 16, 2015 17.81 18.35 17.81 18.16 358,422 +0.43(+2.43%)
Jul 15, 2015 17.91 17.94 17.65 17.73 245,991 -0.22(-1.23%)
Jul 14, 2015 17.89 18.02 17.79 17.95 145,640 +0.00(+0.00%)
Jul 13, 2015 18.13 18.13 17.69 17.95 190,062 -0.16(-0.88%)
Jul 10, 2015 18.27 18.50 18.00 18.11 160,945 -0.03(-0.17%)
Jul 09, 2015 17.98 18.43 17.60 18.14 245,651 +0.26(+1.45%)
Jul 08, 2015 17.83 18.10 17.60 17.88 162,329 -0.04(-0.22%)
Jul 07, 2015 17.68 18.11 17.31 17.92 267,339 +0.24(+1.36%)
Jul 06, 2015 17.69 17.86 17.56 17.68 120,930 -0.09(-0.51%)
Jul 02, 2015 17.89 17.77 17.77 17.77 123,300 -0.03(-0.17%)
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.