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 29, 2017 7.900 8.050 7.750 7.850 419,898 -0.10(-1.26%)
Sep 28, 2017 7.900 8.000 7.600 7.950 385,147 +0.00(+0.00%)
Sep 27, 2017 7.850 8.050 7.750 7.950 537,351 +0.15(+1.92%)
Sep 26, 2017 7.450 7.850 7.450 7.800 267,724 +0.30(+4.00%)
Sep 25, 2017 7.250 7.550 7.250 7.500 429,718 +0.20(+2.74%)
Sep 22, 2017 7.150 7.300 7.100 7.300 285,579 +0.15(+2.10%)
Sep 21, 2017 7.350 7.350 7.150 7.150 342,985 -0.25(-3.38%)
Sep 20, 2017 7.250 7.500 7.225 7.400 524,524 +0.10(+1.37%)
Sep 19, 2017 7.250 7.350 7.200 7.300 237,184 +0.00(+0.00%)
Sep 18, 2017 7.300 7.336 6.925 7.300 827,981 -0.05(-0.68%)
Sep 15, 2017 7.150 7.400 7.100 7.350 1,174,236 +0.15(+2.08%)
Sep 14, 2017 7.350 7.400 7.200 7.200 716,088 +0.00(+0.00%)
Sep 13, 2017 7.000 7.250 6.900 7.200 515,598 +0.25(+3.60%)
Sep 12, 2017 6.900 7.050 6.850 6.950 421,741 +0.10(+1.46%)
Sep 11, 2017 6.950 6.950 6.700 6.850 556,372 -0.10(-1.44%)
Sep 08, 2017 7.450 7.550 6.700 6.950 657,601 -0.60(-7.95%)
Sep 07, 2017 7.400 7.550 7.250 7.550 674,948 +0.10(+1.34%)
Sep 06, 2017 7.050 7.525 7.050 7.450 808,791 +0.40(+5.67%)
Sep 05, 2017 7.200 7.250 6.950 7.050 607,398 -0.10(-1.40%)
Sep 01, 2017 7.100 7.300 7.100 7.150 371,842 +0.10(+1.42%)
Aug 31, 2017 7.100 7.150 6.950 7.050 300,068 -0.05(-0.70%)
Aug 30, 2017 6.900 7.300 6.850 7.100 962,900 +0.20(+2.90%)
Aug 29, 2017 6.950 7.000 6.700 6.900 630,881 -0.05(-0.72%)
Aug 28, 2017 7.100 7.150 6.600 6.950 1,276,073 -0.20(-2.80%)
Aug 25, 2017 7.050 7.250 6.900 7.150 1,006,785 +0.10(+1.42%)
Aug 24, 2017 7.300 7.900 6.900 7.050 1,371,349 -0.20(-2.76%)
Aug 23, 2017 7.250 7.500 7.250 7.250 814,837 +0.00(+0.00%)
Aug 22, 2017 7.300 7.450 7.250 7.250 529,355 +0.00(+0.00%)
Aug 21, 2017 7.500 7.650 7.200 7.250 543,611 -0.30(-3.97%)
Aug 18, 2017 7.150 7.675 7.000 7.550 859,159 +0.35(+4.86%)
Aug 17, 2017 7.200 7.350 7.100 7.200 656,482 -0.05(-0.69%)
Aug 16, 2017 7.400 7.500 7.250 7.250 645,296 -0.10(-1.36%)
Aug 15, 2017 7.800 7.800 7.350 7.350 454,774 -0.40(-5.16%)
Aug 14, 2017 7.600 7.800 7.500 7.750 447,639 +0.20(+2.65%)
Aug 11, 2017 7.450 7.800 7.300 7.550 825,475 -0.10(-1.31%)
Aug 10, 2017 7.750 7.800 7.450 7.650 1,066,024 -0.15(-1.92%)
Aug 09, 2017 8.250 8.300 7.800 7.800 620,728 -0.50(-6.02%)
Aug 08, 2017 8.350 8.600 8.225 8.300 394,788 +0.00(+0.00%)
Aug 07, 2017 8.300 8.575 8.200 8.300 817,428 +0.05(+0.61%)
Aug 04, 2017 8.250 8.600 8.188 8.250 1,125,513 +0.05(+0.61%)
Aug 03, 2017 8.500 8.600 8.150 8.200 1,005,055 -0.30(-3.53%)
Aug 02, 2017 8.600 8.750 8.350 8.500 647,340 -0.05(-0.58%)
Aug 01, 2017 8.650 8.750 8.400 8.550 892,599 -0.05(-0.58%)
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%)
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.