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 (%)
Apr 29, 2016 16.43 16.57 15.80 15.92 135,316 -0.54(-3.28%)
Apr 28, 2016 15.95 16.68 15.95 16.46 171,538 +0.38(+2.36%)
Apr 27, 2016 15.99 16.14 15.95 16.08 61,117 +0.12(+0.75%)
Apr 26, 2016 15.96 16.07 15.83 15.96 86,167 +0.00(+0.00%)
Apr 25, 2016 16.24 16.25 15.93 15.96 94,448 -0.27(-1.66%)
Apr 22, 2016 15.43 16.24 15.33 16.23 407,020 +0.79(+5.12%)
Apr 21, 2016 15.50 15.56 15.34 15.44 338,431 -0.08(-0.52%)
Apr 20, 2016 15.07 15.58 15.00 15.52 178,490 +0.41(+2.71%)
Apr 19, 2016 15.26 15.44 15.09 15.11 144,229 -0.09(-0.59%)
Apr 18, 2016 15.27 15.30 15.15 15.20 112,749 -0.11(-0.72%)
Apr 15, 2016 15.27 15.47 15.23 15.31 134,097 -0.05(-0.33%)
Apr 14, 2016 15.52 15.62 15.35 15.36 77,011 -0.28(-1.79%)
Apr 13, 2016 15.07 15.66 15.05 15.64 108,484 +0.60(+3.99%)
Apr 12, 2016 14.45 15.18 14.31 15.04 747,381 +0.55(+3.80%)
Apr 11, 2016 15.24 15.28 14.48 14.49 119,592 -0.71(-4.67%)
Apr 08, 2016 15.48 15.52 15.14 15.20 162,446 -0.24(-1.55%)
Apr 07, 2016 15.58 15.64 15.25 15.44 278,747 -0.22(-1.40%)
Apr 06, 2016 15.80 15.92 15.56 15.66 82,878 -0.12(-0.76%)
Apr 05, 2016 15.62 15.89 15.47 15.78 109,773 +0.02(+0.13%)
Apr 04, 2016 15.89 15.90 15.61 15.76 98,851 -0.22(-1.38%)
Apr 01, 2016 16.06 16.09 15.81 15.98 135,243 -0.22(-1.36%)
Mar 31, 2016 16.16 16.27 16.10 16.20 64,829 -0.04(-0.25%)
Mar 30, 2016 16.25 16.25 16.07 16.24 136,513 -0.01(-0.06%)
Mar 29, 2016 15.73 16.25 15.55 16.25 119,501 +0.46(+2.91%)
Mar 28, 2016 15.69 15.91 15.56 15.79 100,353 +0.11(+0.70%)
Mar 24, 2016 15.66 15.68 15.68 15.68 88,900 -0.10(-0.63%)
Mar 23, 2016 15.99 16.01 15.73 15.78 114,804 -0.25(-1.56%)
Mar 22, 2016 16.37 16.54 16.00 16.03 305,495 -0.49(-2.97%)
Mar 21, 2016 16.23 16.61 16.15 16.52 181,963 +0.17(+1.04%)
Mar 18, 2016 15.74 16.45 15.69 16.35 244,574 +0.72(+4.61%)
Mar 17, 2016 15.39 15.81 15.26 15.63 357,520 +0.24(+1.56%)
Mar 16, 2016 15.61 15.75 15.25 15.39 327,356 -0.37(-2.35%)
Mar 15, 2016 15.70 15.81 15.69 15.76 140,536 -0.04(-0.25%)
Mar 14, 2016 15.48 15.82 15.47 15.80 132,503 +0.29(+1.87%)
Mar 11, 2016 15.58 15.70 15.34 15.51 148,080 -0.04(-0.26%)
Mar 10, 2016 16.15 16.46 15.27 15.55 403,794 -1.06(-6.38%)
Mar 09, 2016 16.07 16.72 16.07 16.61 331,339 +0.62(+3.88%)
Mar 08, 2016 16.22 16.38 15.96 15.99 365,423 -0.25(-1.54%)
Mar 07, 2016 16.34 16.44 16.17 16.24 138,326 -0.11(-0.67%)
Mar 04, 2016 16.24 16.27 16.02 16.35 123,247 +0.08(+0.49%)
Mar 03, 2016 16.50 16.57 16.09 16.27 441,662 -0.32(-1.93%)
Mar 02, 2016 16.42 16.60 16.24 16.59 82,695 +0.10(+0.61%)
Mar 01, 2016 16.32 16.54 16.22 16.49 75,726 +0.24(+1.48%)
Feb 29, 2016 16.13 16.28 15.98 16.25 150,685 +0.12(+0.74%)
Feb 26, 2016 16.06 16.37 16.06 16.13 116,997 +0.13(+0.81%)
Feb 25, 2016 15.90 16.41 15.88 16.00 142,505 +0.11(+0.69%)
Feb 24, 2016 15.61 15.98 15.51 15.89 61,574 +0.13(+0.82%)
Feb 23, 2016 15.53 15.96 15.42 15.76 115,598 +0.20(+1.29%)
Feb 22, 2016 16.04 16.04 15.51 15.56 148,634 -0.29(-1.83%)
Feb 19, 2016 15.59 16.02 15.59 15.85 127,927 +0.19(+1.21%)
Feb 18, 2016 16.01 16.01 15.46 15.66 263,118 -0.38(-2.37%)
Feb 17, 2016 15.68 16.12 15.54 16.04 93,779 +0.43(+2.75%)
Feb 16, 2016 15.72 15.87 15.44 15.61 67,046 +0.07(+0.45%)
Feb 12, 2016 15.04 15.54 15.54 15.54 210,800 +0.62(+4.16%)
Feb 11, 2016 15.07 15.46 14.84 14.92 239,232 -0.29(-1.91%)
Feb 10, 2016 15.36 15.67 15.16 15.21 189,728 -0.03(-0.20%)
Feb 09, 2016 15.16 15.61 15.16 15.24 101,953 -0.08(-0.52%)
Feb 08, 2016 15.39 15.50 14.99 15.32 161,207 -0.21(-1.35%)
Feb 05, 2016 15.83 15.94 15.48 15.53 148,669 -0.32(-2.02%)
Feb 04, 2016 15.76 15.97 15.56 15.85 117,673 +0.00(+0.00%)
Feb 03, 2016 16.16 16.16 15.66 15.85 118,581 -0.16(-1.00%)
Feb 02, 2016 15.96 16.23 15.62 16.01 139,253 -0.12(-0.74%)
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.