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 (%)
May 29, 2015 16.89 17.09 16.77 16.90 294,054 +0.02(+0.12%)
May 28, 2015 16.97 16.97 16.79 16.88 177,925 -0.04(-0.24%)
May 27, 2015 17.03 17.13 16.87 16.92 158,205 -0.05(-0.29%)
May 26, 2015 17.02 17.18 16.58 16.97 209,879 -0.10(-0.59%)
May 22, 2015 17.16 17.07 17.07 17.07 190,900 -0.09(-0.52%)
May 21, 2015 17.33 17.65 17.03 17.16 259,625 -0.11(-0.64%)
May 20, 2015 17.24 17.39 17.09 17.27 253,484 +0.04(+0.23%)
May 19, 2015 16.99 17.24 16.92 17.23 240,641 +0.24(+1.41%)
May 18, 2015 17.06 17.23 16.93 16.99 201,241 -0.02(-0.12%)
May 15, 2015 17.11 17.13 16.78 17.01 251,058 -0.04(-0.23%)
May 14, 2015 17.02 17.18 16.95 17.05 174,175 +0.08(+0.47%)
May 13, 2015 17.25 17.25 16.63 16.97 481,785 -0.25(-1.45%)
May 12, 2015 17.01 17.33 16.97 17.22 141,649 +0.19(+1.12%)
May 11, 2015 16.78 17.12 16.75 17.03 197,764 +0.18(+1.07%)
May 08, 2015 17.12 17.35 16.80 16.85 248,152 -0.23(-1.35%)
May 07, 2015 17.06 17.16 16.81 17.08 277,639 -0.07(-0.41%)
May 06, 2015 17.37 17.40 16.87 17.15 507,961 -0.19(-1.10%)
May 05, 2015 17.27 17.45 17.16 17.34 265,804 -0.02(-0.12%)
May 04, 2015 17.64 17.76 17.23 17.36 299,823 -0.32(-1.81%)
May 01, 2015 17.46 17.69 17.42 17.68 263,250 +0.36(+2.08%)
Apr 30, 2015 17.20 17.56 17.14 17.32 423,650 +0.02(+0.12%)
Apr 29, 2015 17.90 17.90 17.09 17.30 406,288 -0.57(-3.19%)
Apr 28, 2015 17.90 18.15 17.68 17.87 323,423 +0.16(+0.90%)
Apr 27, 2015 17.89 17.94 17.53 17.71 408,417 -0.19(-1.06%)
Apr 24, 2015 18.18 18.18 17.76 17.90 614,628 -0.21(-1.16%)
Apr 23, 2015 18.04 18.23 17.77 18.11 269,863 +0.03(+0.17%)
Apr 22, 2015 18.59 18.59 18.08 18.08 246,269 -0.49(-2.64%)
Apr 21, 2015 18.25 18.63 18.14 18.57 322,410 +0.32(+1.75%)
Apr 20, 2015 18.49 18.49 18.08 18.25 331,188 -0.06(-0.33%)
Apr 17, 2015 18.06 18.40 17.76 18.31 554,859 +0.06(+0.33%)
Apr 16, 2015 18.53 18.59 18.01 18.25 709,087 -0.25(-1.35%)
Apr 15, 2015 18.41 18.73 18.26 18.50 6,496,542 -0.48(-2.53%)
Apr 14, 2015 18.71 19.84 18.61 18.98 663,633 +0.11(+0.58%)
Apr 13, 2015 18.50 19.13 18.24 18.87 372,229 -0.03(-0.16%)
Apr 10, 2015 19.07 19.28 18.75 18.90 139,819 +0.01(+0.05%)
Apr 09, 2015 19.28 19.28 18.86 18.89 255,046 -0.26(-1.36%)
Apr 08, 2015 18.80 19.23 18.71 19.15 444,986 +0.46(+2.46%)
Apr 07, 2015 18.22 18.99 18.21 18.69 216,596 +0.54(+2.98%)
Apr 06, 2015 18.17 18.47 18.03 18.15 107,884 -0.05(-0.27%)
Apr 02, 2015 17.74 18.20 18.20 18.20 324,200 +0.55(+3.12%)
Apr 01, 2015 17.67 17.79 17.51 17.65 216,657 +0.05(+0.28%)
Mar 31, 2015 17.68 17.86 17.48 17.60 252,337 -0.09(-0.51%)
Mar 30, 2015 17.89 17.89 17.52 17.69 194,076 -0.06(-0.34%)
Mar 27, 2015 17.73 18.02 17.66 17.75 134,550 -0.02(-0.11%)
Mar 26, 2015 18.05 18.28 17.47 17.77 480,848 -0.29(-1.61%)
Mar 25, 2015 18.32 18.71 17.91 18.06 276,721 -0.34(-1.85%)
Mar 24, 2015 18.26 18.59 18.26 18.40 190,403 +0.04(+0.22%)
Mar 23, 2015 18.27 18.62 18.01 18.36 248,805 +0.12(+0.66%)
Mar 20, 2015 18.16 18.73 18.06 18.24 307,378 +0.23(+1.28%)
Mar 19, 2015 18.00 18.43 17.39 18.01 862,283 +1.40(+8.43%)
Mar 18, 2015 16.65 16.80 16.43 16.61 252,573 +0.01(+0.06%)
Mar 17, 2015 16.55 16.82 16.41 16.60 197,574 +0.10(+0.61%)
Mar 16, 2015 16.00 16.60 16.00 16.50 352,524 +0.51(+3.19%)
Mar 13, 2015 15.81 16.10 15.79 15.99 73,086 +0.13(+0.82%)
Mar 12, 2015 15.43 15.92 15.35 15.86 163,582 +0.53(+3.46%)
Mar 11, 2015 15.13 15.34 14.98 15.33 109,115 +0.23(+1.52%)
Mar 10, 2015 15.08 15.32 14.85 15.10 215,742 -0.03(-0.20%)
Mar 09, 2015 15.49 15.59 14.90 15.13 351,583 -0.37(-2.39%)
Mar 06, 2015 15.39 15.57 15.27 15.50 197,582 +0.01(+0.06%)
Mar 05, 2015 14.94 15.51 14.94 15.49 108,681 +0.55(+3.68%)
Mar 04, 2015 14.87 15.02 14.75 14.94 138,503 -0.02(-0.13%)
Mar 03, 2015 15.08 15.11 14.80 14.96 133,428 -0.11(-0.73%)
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.