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 (%)
Dec 31, 2015 18.06 18.21 18.21 18.21 194,400 +0.12(+0.66%)
Dec 30, 2015 18.06 18.26 18.00 18.09 87,741 +0.06(+0.33%)
Dec 29, 2015 18.12 18.21 18.00 18.03 82,976 +0.01(+0.06%)
Dec 28, 2015 17.91 18.17 17.89 18.02 195,496 +0.04(+0.22%)
Dec 24, 2015 17.92 17.98 17.98 17.98 104,600 -0.01(-0.06%)
Dec 23, 2015 17.94 18.03 17.73 17.99 230,106 +0.15(+0.84%)
Dec 22, 2015 17.65 17.97 17.50 17.84 104,468 +0.23(+1.31%)
Dec 21, 2015 17.31 17.66 16.88 17.61 132,808 +0.34(+1.97%)
Dec 18, 2015 17.78 18.01 17.13 17.27 1,144,558 -0.63(-3.52%)
Dec 17, 2015 18.07 18.33 17.89 17.90 196,420 -0.19(-1.05%)
Dec 16, 2015 17.99 18.15 17.81 18.09 257,414 +0.19(+1.06%)
Dec 15, 2015 17.97 18.03 17.76 17.90 278,905 +0.05(+0.28%)
Dec 14, 2015 17.77 18.00 17.69 17.85 403,134 +0.15(+0.85%)
Dec 11, 2015 17.54 17.98 17.40 17.70 254,931 -0.14(-0.78%)
Dec 10, 2015 17.46 17.97 17.46 17.84 406,159 +0.42(+2.41%)
Dec 09, 2015 17.25 17.60 17.07 17.42 313,838 +0.10(+0.58%)
Dec 08, 2015 16.94 17.72 16.64 17.32 191,379 +0.02(+0.12%)
Dec 07, 2015 17.21 17.49 17.21 17.30 159,128 +0.01(+0.06%)
Dec 04, 2015 17.00 17.34 16.92 17.29 159,391 +0.24(+1.41%)
Dec 03, 2015 17.60 17.72 17.03 17.05 178,828 -0.52(-2.96%)
Dec 02, 2015 17.62 17.86 17.50 17.57 128,006 -0.10(-0.57%)
Dec 01, 2015 17.65 17.78 17.48 17.67 234,143 +0.10(+0.57%)
Nov 30, 2015 17.97 17.97 17.44 17.57 264,793 -0.36(-2.01%)
Nov 27, 2015 17.59 18.05 17.51 17.93 73,584 +0.34(+1.93%)
Nov 25, 2015 17.38 17.59 17.59 17.59 297,400 +0.23(+1.32%)
Nov 24, 2015 17.33 17.58 17.32 17.36 197,638 -0.04(-0.23%)
Nov 23, 2015 17.52 17.52 17.07 17.40 422,075 -0.12(-0.68%)
Nov 20, 2015 17.42 17.69 17.29 17.52 238,843 +0.22(+1.27%)
Nov 19, 2015 17.47 17.89 17.19 17.30 237,736 -0.17(-0.97%)
Nov 18, 2015 16.57 17.50 16.56 17.47 558,324 +1.01(+6.14%)
Nov 17, 2015 16.63 16.85 16.44 16.46 321,664 -0.10(-0.60%)
Nov 16, 2015 16.12 16.72 16.12 16.56 297,507 +0.46(+2.86%)
Nov 13, 2015 16.27 16.52 16.05 16.10 309,997 -0.23(-1.41%)
Nov 12, 2015 15.30 16.75 14.82 16.33 928,041 +1.73(+11.85%)
Nov 11, 2015 14.73 14.92 14.59 14.60 211,776 -0.22(-1.48%)
Nov 10, 2015 14.31 14.96 14.31 14.82 117,624 +0.47(+3.28%)
Nov 09, 2015 14.65 14.65 14.05 14.35 255,089 -0.35(-2.38%)
Nov 06, 2015 14.36 14.82 14.30 14.70 167,497 +0.25(+1.73%)
Nov 05, 2015 14.63 14.73 14.25 14.45 158,296 -0.16(-1.10%)
Nov 04, 2015 15.35 15.35 14.52 14.61 101,221 -0.75(-4.88%)
Nov 03, 2015 14.98 15.43 14.83 15.36 156,516 +0.40(+2.67%)
Nov 02, 2015 14.74 15.00 14.59 14.96 147,173 +0.22(+1.49%)
Oct 30, 2015 14.88 14.97 14.53 14.74 99,168 -0.17(-1.14%)
Oct 29, 2015 14.89 14.99 14.73 14.91 75,894 -0.08(-0.53%)
Oct 28, 2015 14.44 15.03 14.32 14.99 209,928 +0.65(+4.53%)
Oct 27, 2015 14.58 14.58 13.84 14.34 551,646 -0.24(-1.65%)
Oct 26, 2015 15.40 15.40 14.45 14.58 419,682 -0.84(-5.45%)
Oct 23, 2015 15.69 15.86 15.14 15.42 221,818 -0.21(-1.34%)
Oct 22, 2015 15.79 16.02 15.55 15.63 101,189 -0.07(-0.45%)
Oct 21, 2015 16.08 16.17 15.60 15.70 119,580 -0.40(-2.48%)
Oct 20, 2015 16.47 16.47 16.00 16.10 130,094 -0.44(-2.66%)
Oct 19, 2015 16.19 16.60 16.19 16.54 82,211 +0.26(+1.60%)
Oct 16, 2015 16.07 16.31 15.88 16.28 104,954 +0.25(+1.56%)
Oct 15, 2015 16.07 16.20 15.72 16.03 150,561 +0.01(+0.06%)
Oct 14, 2015 16.45 16.70 15.93 16.02 75,310 -0.40(-2.44%)
Oct 13, 2015 16.81 17.05 16.39 16.42 104,839 -0.51(-3.01%)
Oct 12, 2015 17.01 17.18 16.91 16.93 209,750 -0.08(-0.47%)
Oct 09, 2015 17.23 17.23 16.91 17.01 65,162 -0.18(-1.05%)
Oct 08, 2015 16.72 17.25 16.68 17.19 178,719 +0.48(+2.87%)
Oct 07, 2015 16.43 16.75 16.27 16.71 155,402 +0.35(+2.14%)
Oct 06, 2015 16.36 17.08 16.12 16.36 272,490 +0.50(+3.15%)
Oct 05, 2015 15.58 15.91 15.57 15.86 159,524 +0.40(+2.59%)
Oct 02, 2015 15.00 15.48 14.76 15.46 250,625 +0.04(+0.26%)
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.