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 31, 2017 13.15 13.15 12.82 13.10 250,796 +0.05(+0.38%)
May 30, 2017 13.00 13.15 12.85 13.05 168,655 +0.00(+0.00%)
May 26, 2017 13.10 13.25 13.00 13.05 332,220 -0.10(-0.76%)
May 25, 2017 13.05 13.35 12.95 13.15 218,731 +0.20(+1.54%)
May 24, 2017 13.25 13.30 12.85 12.95 273,062 -0.30(-2.26%)
May 23, 2017 13.60 13.60 13.20 13.25 148,882 -0.25(-1.85%)
May 22, 2017 13.45 13.70 13.45 13.50 212,742 +0.03(+0.22%)
May 19, 2017 13.65 13.75 13.35 13.47 171,303 -0.18(-1.32%)
May 18, 2017 13.30 13.65 13.25 13.65 267,074 +0.35(+2.63%)
May 17, 2017 13.20 13.65 13.05 13.30 401,069 +0.00(+0.00%)
May 16, 2017 13.00 13.50 13.00 13.30 320,834 +0.35(+2.70%)
May 15, 2017 12.95 13.15 12.85 12.95 136,486 +0.05(+0.39%)
May 12, 2017 13.15 13.15 12.85 12.90 214,394 -0.30(-2.27%)
May 11, 2017 13.15 13.35 13.00 13.20 324,510 +0.00(+0.00%)
May 10, 2017 12.90 13.35 12.90 13.20 477,028 +0.30(+2.33%)
May 09, 2017 12.95 13.10 12.72 12.90 342,964 +0.00(+0.00%)
May 08, 2017 13.00 13.05 12.70 12.90 306,463 -0.15(-1.15%)
May 05, 2017 12.85 13.10 12.75 13.05 471,426 +0.30(+2.35%)
May 04, 2017 11.80 13.00 11.75 12.75 1,176,319 +1.10(+9.44%)
May 03, 2017 11.55 11.70 11.30 11.65 370,864 +0.05(+0.43%)
May 02, 2017 11.85 11.85 11.50 11.60 450,808 -0.15(-1.28%)
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.