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 (%)
Jun 30, 2015 18.08 18.18 17.68 17.87 350,573 -0.16(-0.89%)
Jun 29, 2015 18.02 18.28 17.85 18.03 218,737 -0.11(-0.61%)
Jun 26, 2015 18.18 18.39 17.96 18.14 1,088,516 -0.12(-0.66%)
Jun 25, 2015 18.01 18.27 17.93 18.26 284,918 +0.30(+1.67%)
Jun 24, 2015 18.33 18.65 17.84 17.96 217,041 -0.35(-1.91%)
Jun 23, 2015 18.45 18.60 18.09 18.31 207,587 -0.10(-0.54%)
Jun 22, 2015 18.24 18.58 18.10 18.41 328,623 +0.27(+1.49%)
Jun 19, 2015 18.59 18.62 18.04 18.14 2,079,638 -0.32(-1.73%)
Jun 18, 2015 18.47 18.80 18.33 18.46 431,639 +0.05(+0.27%)
Jun 17, 2015 18.39 18.49 18.19 18.41 332,351 +0.11(+0.60%)
Jun 16, 2015 18.04 18.75 18.02 18.30 347,293 +0.32(+1.78%)
Jun 15, 2015 18.41 18.41 17.60 17.98 457,972 -0.47(-2.55%)
Jun 12, 2015 18.60 18.70 18.39 18.45 295,723 -0.24(-1.28%)
Jun 11, 2015 17.39 18.82 17.36 18.69 723,311 +1.29(+7.41%)
Jun 10, 2015 17.15 17.42 17.14 17.40 208,942 +0.26(+1.52%)
Jun 09, 2015 17.11 17.18 16.92 17.14 198,661 +0.24(+1.42%)
Jun 08, 2015 17.27 17.33 16.90 16.90 200,507 -0.40(-2.31%)
Jun 05, 2015 17.20 17.31 16.99 17.30 188,349 +0.05(+0.29%)
Jun 04, 2015 17.19 17.30 17.06 17.25 198,364 +0.00(+0.00%)
Jun 03, 2015 16.71 17.25 16.71 17.25 144,435 +0.51(+3.05%)
Jun 02, 2015 17.23 17.29 16.73 16.74 183,086 -0.56(-3.24%)
Jun 01, 2015 17.03 17.65 17.03 17.30 362,784 +0.40(+2.37%)
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%)
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.