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, 2016 12.65 13.11 12.65 12.77 387,309 +0.24(+1.92%)
Sep 29, 2016 12.66 12.76 12.46 12.53 310,181 -0.17(-1.34%)
Sep 28, 2016 12.56 12.72 12.53 12.70 356,376 +0.08(+0.63%)
Sep 27, 2016 12.50 12.70 12.41 12.62 226,325 +0.11(+0.88%)
Sep 26, 2016 12.57 12.67 12.50 12.51 189,138 -0.14(-1.11%)
Sep 23, 2016 12.63 12.79 12.50 12.65 578,923 -0.14(-1.09%)
Sep 22, 2016 12.55 12.93 12.48 12.79 313,410 +0.26(+2.08%)
Sep 21, 2016 12.43 12.61 12.36 12.53 234,076 +0.08(+0.64%)
Sep 20, 2016 12.64 12.71 12.40 12.45 257,336 -0.13(-1.03%)
Sep 19, 2016 12.46 12.78 12.45 12.58 376,771 +0.13(+1.04%)
Sep 16, 2016 12.69 12.69 12.36 12.45 419,912 -0.24(-1.89%)
Sep 15, 2016 12.82 12.99 12.65 12.69 369,669 -0.17(-1.32%)
Sep 14, 2016 13.05 13.05 12.67 12.86 369,906 -0.17(-1.30%)
Sep 13, 2016 12.83 13.15 12.71 13.03 680,776 +0.30(+2.36%)
Sep 12, 2016 12.75 12.86 12.54 12.73 303,764 -0.02(-0.16%)
Sep 09, 2016 12.90 12.97 12.72 12.75 316,409 -0.20(-1.54%)
Sep 08, 2016 12.98 13.10 12.91 12.95 361,244 -0.11(-0.84%)
Sep 07, 2016 12.91 13.08 12.62 13.06 521,172 +0.07(+0.54%)
Sep 06, 2016 13.00 13.00 12.79 12.99 126,675 +0.01(+0.08%)
Sep 02, 2016 12.70 12.98 12.98 12.98 126,400 +0.28(+2.20%)
Sep 01, 2016 12.82 12.82 12.48 12.70 148,604 -0.08(-0.63%)
Aug 31, 2016 12.98 13.01 12.70 12.78 250,178 -0.25(-1.92%)
Aug 30, 2016 12.97 13.08 12.96 13.03 182,013 +0.01(+0.08%)
Aug 29, 2016 12.98 13.10 12.96 13.02 225,924 +0.01(+0.08%)
Aug 26, 2016 13.06 13.24 12.98 13.01 253,278 +0.01(+0.08%)
Aug 25, 2016 13.00 13.06 12.96 13.00 205,759 +0.00(+0.00%)
Aug 24, 2016 12.99 13.13 12.97 13.00 149,996 +0.01(+0.08%)
Aug 23, 2016 13.15 13.24 12.97 12.99 183,269 -0.08(-0.61%)
Aug 22, 2016 13.12 13.19 13.01 13.07 188,734 -0.10(-0.76%)
Aug 19, 2016 13.11 13.18 12.97 13.17 376,681 +0.06(+0.46%)
Aug 18, 2016 13.42 13.42 13.05 13.11 384,545 -0.26(-1.94%)
Aug 17, 2016 13.60 13.72 13.24 13.37 508,810 -0.25(-1.84%)
Aug 16, 2016 13.58 13.86 13.18 13.62 843,208 -0.48(-3.40%)
Aug 15, 2016 14.00 14.13 13.99 14.10 565,328 +0.08(+0.57%)
Aug 12, 2016 14.19 14.22 13.95 14.02 399,716 -0.06(-0.43%)
Aug 11, 2016 14.04 14.27 13.96 14.08 215,384 +0.08(+0.57%)
Aug 10, 2016 14.00 14.07 13.88 14.00 472,900 +0.09(+0.65%)
Aug 09, 2016 14.37 14.37 13.88 13.91 429,309 -0.43(-3.00%)
Aug 08, 2016 14.45 14.54 14.21 14.34 196,269 -0.10(-0.69%)
Aug 05, 2016 14.50 14.66 14.36 14.44 379,059 +0.00(+0.00%)
Aug 04, 2016 14.57 14.64 14.22 14.44 729,455 -0.14(-0.96%)
Aug 03, 2016 14.51 14.58 14.46 14.58 447,468 +0.05(+0.34%)
Aug 02, 2016 14.06 14.57 14.06 14.53 679,894 +0.38(+2.69%)
Aug 01, 2016 13.75 14.16 13.56 14.15 822,552 +0.36(+2.61%)
Jul 29, 2016 12.48 13.88 12.16 13.79 2,186,249 -1.24(-8.25%)
Jul 28, 2016 15.10 15.14 14.60 15.03 488,812 -0.14(-0.92%)
Jul 27, 2016 15.71 15.74 15.16 15.17 174,286 -0.57(-3.62%)
Jul 26, 2016 15.45 15.79 15.45 15.74 171,294 +0.33(+2.14%)
Jul 25, 2016 15.53 15.68 15.35 15.41 202,208 -0.15(-0.96%)
Jul 22, 2016 15.82 15.88 15.49 15.56 118,106 -0.21(-1.33%)
Jul 21, 2016 15.94 16.04 15.75 15.77 159,780 -0.24(-1.50%)
Jul 20, 2016 16.06 16.16 15.81 16.01 147,645 +0.03(+0.19%)
Jul 19, 2016 15.62 16.00 15.60 15.98 306,655 +0.36(+2.30%)
Jul 18, 2016 15.61 15.76 15.50 15.62 133,453 +0.05(+0.32%)
Jul 15, 2016 15.58 15.64 15.42 15.57 664,700 +0.06(+0.39%)
Jul 14, 2016 15.38 15.55 15.18 15.51 174,889 +0.18(+1.17%)
Jul 13, 2016 15.33 15.39 15.24 15.33 92,673 +0.05(+0.33%)
Jul 12, 2016 15.17 15.38 15.09 15.28 153,705 +0.13(+0.86%)
Jul 11, 2016 15.05 15.20 14.96 15.15 107,959 +0.13(+0.87%)
Jul 08, 2016 14.76 15.05 14.69 15.02 261,482 +0.33(+2.25%)
Jul 07, 2016 14.59 14.65 14.51 14.69 495,453 +0.05(+0.34%)
Jul 06, 2016 14.54 14.83 14.51 14.64 187,454 +0.04(+0.27%)
Jul 05, 2016 14.91 14.91 14.55 14.60 261,802 -0.34(-2.28%)
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.