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 (%)
Aug 31, 2017 7.100 7.150 6.950 7.050 300,068 -0.05(-0.70%)
Aug 30, 2017 6.900 7.300 6.850 7.100 962,900 +0.20(+2.90%)
Aug 29, 2017 6.950 7.000 6.700 6.900 630,881 -0.05(-0.72%)
Aug 28, 2017 7.100 7.150 6.600 6.950 1,276,073 -0.20(-2.80%)
Aug 25, 2017 7.050 7.250 6.900 7.150 1,006,785 +0.10(+1.42%)
Aug 24, 2017 7.300 7.900 6.900 7.050 1,371,349 -0.20(-2.76%)
Aug 23, 2017 7.250 7.500 7.250 7.250 814,837 +0.00(+0.00%)
Aug 22, 2017 7.300 7.450 7.250 7.250 529,355 +0.00(+0.00%)
Aug 21, 2017 7.500 7.650 7.200 7.250 543,611 -0.30(-3.97%)
Aug 18, 2017 7.150 7.675 7.000 7.550 859,159 +0.35(+4.86%)
Aug 17, 2017 7.200 7.350 7.100 7.200 656,482 -0.05(-0.69%)
Aug 16, 2017 7.400 7.500 7.250 7.250 645,296 -0.10(-1.36%)
Aug 15, 2017 7.800 7.800 7.350 7.350 454,774 -0.40(-5.16%)
Aug 14, 2017 7.600 7.800 7.500 7.750 447,639 +0.20(+2.65%)
Aug 11, 2017 7.450 7.800 7.300 7.550 825,475 -0.10(-1.31%)
Aug 10, 2017 7.750 7.800 7.450 7.650 1,066,024 -0.15(-1.92%)
Aug 09, 2017 8.250 8.300 7.800 7.800 620,728 -0.50(-6.02%)
Aug 08, 2017 8.350 8.600 8.225 8.300 394,788 +0.00(+0.00%)
Aug 07, 2017 8.300 8.575 8.200 8.300 817,428 +0.05(+0.61%)
Aug 04, 2017 8.250 8.600 8.188 8.250 1,125,513 +0.05(+0.61%)
Aug 03, 2017 8.500 8.600 8.150 8.200 1,005,055 -0.30(-3.53%)
Aug 02, 2017 8.600 8.750 8.350 8.500 647,340 -0.05(-0.58%)
Aug 01, 2017 8.650 8.750 8.400 8.550 892,599 -0.05(-0.58%)
Jul 31, 2017 8.800 8.800 8.550 8.600 788,148 -0.15(-1.71%)
Jul 28, 2017 8.750 8.950 8.550 8.750 670,293 +0.05(+0.57%)
Jul 27, 2017 8.650 8.950 8.450 8.700 1,111,975 +0.00(+0.00%)
Jul 26, 2017 8.300 9.700 8.300 8.700 3,653,829 +0.60(+7.41%)
Jul 25, 2017 8.000 8.350 7.950 8.100 822,637 +0.15(+1.89%)
Jul 24, 2017 7.900 8.025 7.650 7.950 425,771 +0.05(+0.63%)
Jul 21, 2017 8.000 8.000 7.700 7.900 558,523 -0.10(-1.25%)
Jul 20, 2017 7.850 8.500 7.825 8.000 726,267 +0.20(+2.56%)
Jul 19, 2017 7.500 7.800 7.450 7.800 960,154 +0.30(+4.00%)
Jul 18, 2017 7.700 7.750 7.500 7.500 538,144 -0.25(-3.23%)
Jul 17, 2017 7.750 7.850 7.700 7.750 612,910 +0.00(+0.00%)
Jul 14, 2017 7.800 7.900 7.600 7.750 745,169 +0.00(+0.00%)
Jul 13, 2017 7.800 7.900 7.600 7.750 1,152,265 +0.00(+0.00%)
Jul 12, 2017 7.950 8.200 7.700 7.750 578,531 -0.10(-1.27%)
Jul 11, 2017 8.200 8.200 7.800 7.850 814,488 -0.35(-4.27%)
Jul 10, 2017 8.500 8.550 8.100 8.200 387,459 -0.30(-3.53%)
Jul 07, 2017 8.350 8.575 8.200 8.500 433,649 +0.15(+1.80%)
Jul 06, 2017 8.650 8.750 8.125 8.350 695,657 -0.30(-3.47%)
Jul 05, 2017 8.900 8.900 8.500 8.650 697,527 -0.20(-2.26%)
Jul 03, 2017 9.150 9.150 8.700 8.850 301,639 -0.25(-2.75%)
Jun 30, 2017 9.150 9.200 8.850 9.100 815,894 -0.05(-0.55%)
Jun 29, 2017 9.250 9.300 9.039 9.150 546,311 -0.05(-0.54%)
Jun 28, 2017 9.000 9.300 8.850 9.200 600,777 +0.25(+2.79%)
Jun 27, 2017 8.800 9.000 8.800 8.950 570,879 +0.07(+0.79%)
Jun 26, 2017 8.650 9.000 8.600 8.880 587,985 +0.28(+3.26%)
Jun 23, 2017 8.550 8.650 8.425 8.600 1,134,427 +0.05(+0.58%)
Jun 22, 2017 8.550 8.700 8.250 8.550 488,535 -0.05(-0.58%)
Jun 21, 2017 8.350 8.700 8.350 8.600 992,865 +0.20(+2.38%)
Jun 20, 2017 9.000 9.000 8.050 8.400 1,568,952 -0.60(-6.67%)
Jun 19, 2017 9.050 9.200 8.850 9.000 1,157,323 -0.10(-1.10%)
Jun 16, 2017 10.10 10.50 8.850 9.100 3,007,068 -2.10(-18.75%)
Jun 15, 2017 12.25 12.35 11.15 11.20 638,234 -1.25(-10.04%)
Jun 14, 2017 12.60 12.65 12.15 12.45 435,384 -0.15(-1.19%)
Jun 13, 2017 12.65 12.75 12.40 12.60 265,540 -0.05(-0.40%)
Jun 12, 2017 13.30 13.40 12.50 12.65 466,243 -0.80(-5.95%)
Jun 09, 2017 13.30 13.50 13.15 13.45 269,018 +0.10(+0.75%)
Jun 08, 2017 12.95 13.40 12.80 13.35 280,072 +0.45(+3.49%)
Jun 07, 2017 13.25 13.25 12.85 12.90 271,625 -0.30(-2.27%)
Jun 06, 2017 13.45 13.55 13.05 13.20 390,752 -0.30(-2.22%)
Jun 05, 2017 13.80 13.80 13.45 13.50 214,274 -0.33(-2.39%)
Jun 02, 2017 13.75 13.95 13.60 13.83 414,632 +0.08(+0.58%)
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.