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 (%)
Apr 28, 2017 12.00 12.05 11.55 11.80 426,497 -0.20(-1.67%)
Apr 27, 2017 12.10 12.25 11.88 12.00 196,881 -0.14(-1.15%)
Apr 26, 2017 11.90 12.20 11.82 12.14 251,872 +0.24(+2.02%)
Apr 25, 2017 11.95 12.15 11.85 11.90 370,351 -0.05(-0.42%)
Apr 24, 2017 12.45 12.45 11.90 11.95 242,141 -0.40(-3.24%)
Apr 21, 2017 12.05 12.40 12.05 12.35 313,782 +0.25(+2.07%)
Apr 20, 2017 12.00 12.25 12.00 12.10 189,239 +0.10(+0.83%)
Apr 19, 2017 11.80 12.20 11.70 12.00 221,016 +0.20(+1.69%)
Apr 18, 2017 12.20 12.25 11.80 11.80 267,298 -0.40(-3.28%)
Apr 17, 2017 12.05 12.50 12.00 12.20 310,734 +0.15(+1.24%)
Apr 13, 2017 12.00 12.10 11.75 12.05 333,874 +0.05(+0.42%)
Apr 12, 2017 12.20 12.20 11.90 12.00 165,285 -0.20(-1.64%)
Apr 11, 2017 12.35 12.57 12.15 12.20 251,955 -0.15(-1.21%)
Apr 10, 2017 11.90 12.40 11.90 12.35 443,419 +0.45(+3.78%)
Apr 07, 2017 11.85 11.95 11.80 11.90 351,759 +0.00(+0.00%)
Apr 06, 2017 11.85 12.09 11.80 11.90 439,194 +0.15(+1.28%)
Apr 05, 2017 11.85 11.95 11.70 11.75 368,597 -0.05(-0.42%)
Apr 04, 2017 11.85 11.90 11.60 11.80 256,867 -0.05(-0.42%)
Apr 03, 2017 12.10 12.10 11.70 11.85 361,261 -0.25(-2.07%)
Mar 31, 2017 12.05 12.45 12.00 12.10 384,990 +0.05(+0.41%)
Mar 30, 2017 12.00 12.25 12.00 12.05 311,735 +0.05(+0.42%)
Mar 29, 2017 11.65 12.20 11.65 12.00 421,193 +0.30(+2.56%)
Mar 28, 2017 11.65 11.75 11.50 11.70 306,693 +0.00(+0.00%)
Mar 27, 2017 11.55 11.82 11.50 11.70 360,319 +0.05(+0.43%)
Mar 24, 2017 11.70 11.80 11.55 11.65 247,318 -0.05(-0.43%)
Mar 23, 2017 11.55 11.85 11.50 11.70 344,763 +0.15(+1.30%)
Mar 22, 2017 11.50 11.65 11.40 11.55 358,556 +0.05(+0.43%)
Mar 21, 2017 11.70 11.75 11.38 11.50 376,046 +0.00(+0.00%)
Mar 20, 2017 12.05 12.07 11.40 11.50 427,563 -0.60(-4.96%)
Mar 17, 2017 11.60 12.41 11.45 12.10 738,549 +0.55(+4.76%)
Mar 16, 2017 11.40 11.70 11.30 11.55 508,598 +0.15(+1.32%)
Mar 15, 2017 11.10 11.82 10.95 11.40 528,441 +0.41(+3.73%)
Mar 14, 2017 10.95 11.00 10.65 10.99 613,848 +0.04(+0.37%)
Mar 13, 2017 10.95 11.00 10.65 10.95 634,162 -0.10(-0.90%)
Mar 10, 2017 11.55 11.80 10.70 11.05 1,143,325 -0.40(-3.49%)
Mar 09, 2017 11.35 12.30 10.65 11.45 1,904,124 -0.95(-7.66%)
Mar 08, 2017 12.70 12.85 12.25 12.40 1,001,648 -0.35(-2.75%)
Mar 07, 2017 12.90 13.05 12.70 12.75 252,738 -0.25(-1.92%)
Mar 06, 2017 13.10 13.20 12.90 13.00 437,694 -0.10(-0.76%)
Mar 03, 2017 13.55 13.65 13.00 13.10 365,277 -0.40(-2.96%)
Mar 02, 2017 13.80 13.85 13.45 13.50 299,461 -0.35(-2.53%)
Mar 01, 2017 14.15 14.20 13.75 13.85 293,659 -0.10(-0.72%)
Feb 28, 2017 14.25 14.35 13.90 13.95 555,299 -0.30(-2.11%)
Feb 27, 2017 14.80 14.80 14.15 14.25 438,231 -0.45(-3.06%)
Feb 24, 2017 14.60 14.75 14.40 14.70 558,828 +0.00(+0.00%)
Feb 23, 2017 15.30 15.30 14.60 14.70 377,422 -0.50(-3.29%)
Feb 22, 2017 15.20 15.40 15.10 15.20 198,689 -0.05(-0.33%)
Feb 21, 2017 15.00 15.40 14.95 15.25 225,549 +0.25(+1.67%)
Feb 17, 2017 15.00 15.00 15.00 0 +0.10(+0.67%)
Feb 16, 2017 15.05 15.15 14.85 14.90 166,533 -0.14(-0.93%)
Feb 15, 2017 14.80 15.10 14.75 15.04 233,794 +0.24(+1.62%)
Feb 14, 2017 14.80 15.00 14.70 14.80 141,405 -0.10(-0.67%)
Feb 13, 2017 15.20 15.25 14.85 14.90 103,373 -0.20(-1.32%)
Feb 10, 2017 14.60 15.15 14.60 15.10 307,300 +0.45(+3.07%)
Feb 09, 2017 14.35 15.05 14.35 14.65 382,282 +0.30(+2.09%)
Feb 08, 2017 14.30 14.50 14.25 14.35 217,423 +0.00(+0.00%)
Feb 07, 2017 14.75 14.75 14.30 14.35 334,069 -0.25(-1.71%)
Feb 06, 2017 14.75 14.90 14.55 14.60 377,081 -0.15(-1.02%)
Feb 03, 2017 14.35 14.85 14.35 14.75 291,697 +0.50(+3.51%)
Feb 02, 2017 14.20 14.35 14.15 14.25 159,899 +0.10(+0.71%)
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.