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 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%)
Mar 02, 2015 15.06 15.34 14.83 15.07 396,422 +0.01(+0.07%)
Feb 27, 2015 14.87 15.26 14.80 15.06 167,556 +0.16(+1.07%)
Feb 26, 2015 15.12 15.35 14.80 14.90 111,756 -0.31(-2.04%)
Feb 25, 2015 15.07 15.39 15.00 15.21 84,596 +0.09(+0.60%)
Feb 24, 2015 15.24 15.39 14.92 15.12 153,286 -0.29(-1.88%)
Feb 23, 2015 15.41 15.43 15.17 15.41 54,831 +0.04(+0.26%)
Feb 20, 2015 15.27 15.43 15.01 15.37 63,086 +0.14(+0.92%)
Feb 19, 2015 15.00 15.38 14.92 15.23 47,436 +0.31(+2.08%)
Feb 18, 2015 14.85 14.98 14.80 14.92 95,837 +0.07(+0.47%)
Feb 17, 2015 15.19 15.20 14.80 14.85 73,393 -0.29(-1.92%)
Feb 13, 2015 14.79 15.14 15.14 15.14 79,800 +0.42(+2.85%)
Feb 12, 2015 14.90 14.92 14.54 14.72 102,417 -0.14(-0.94%)
Feb 11, 2015 14.85 15.03 14.80 14.86 69,107 -0.02(-0.13%)
Feb 10, 2015 15.13 15.18 14.80 14.88 99,248 -0.23(-1.52%)
Feb 09, 2015 14.93 15.28 14.87 15.11 100,615 +0.09(+0.60%)
Feb 06, 2015 15.43 15.75 14.91 15.02 141,412 -0.38(-2.47%)
Feb 05, 2015 15.55 15.55 15.35 15.40 53,163 -0.09(-0.58%)
Feb 04, 2015 15.47 15.76 15.36 15.49 64,170 +0.05(+0.32%)
Feb 03, 2015 15.33 15.52 15.21 15.44 108,682 +0.13(+0.85%)
Feb 02, 2015 14.99 15.42 14.97 15.31 179,073 +0.31(+2.07%)
Jan 30, 2015 15.69 15.76 14.75 15.00 525,480 -0.83(-5.24%)
Jan 29, 2015 14.97 15.87 14.68 15.83 464,735 +0.98(+6.60%)
Jan 28, 2015 15.42 15.50 14.76 14.85 164,419 -0.46(-3.00%)
Jan 27, 2015 15.00 15.42 15.00 15.31 181,456 +0.25(+1.66%)
Jan 26, 2015 15.33 15.35 15.00 15.06 217,979 -0.44(-2.84%)
Jan 23, 2015 15.36 15.60 15.26 15.50 75,525 +0.14(+0.91%)
Jan 22, 2015 15.57 15.65 15.26 15.36 235,339 -0.09(-0.58%)
Jan 21, 2015 15.45 15.56 15.26 15.45 130,166 -0.01(-0.06%)
Jan 20, 2015 15.53 15.83 15.36 15.46 194,333 -0.04(-0.26%)
Jan 16, 2015 15.68 15.92 15.27 15.50 105,142 -0.21(-1.34%)
Jan 15, 2015 16.04 16.11 15.64 15.71 137,079 -0.26(-1.63%)
Jan 14, 2015 15.89 16.04 15.81 15.97 85,564 -0.03(-0.19%)
Jan 13, 2015 16.45 16.71 15.90 16.00 274,507 -0.42(-2.56%)
Jan 12, 2015 16.54 16.64 16.27 16.42 78,025 -0.09(-0.55%)
Jan 09, 2015 16.42 16.85 16.25 16.51 377,131 +0.09(+0.55%)
Jan 08, 2015 16.10 16.50 15.90 16.42 167,877 +0.42(+2.63%)
Jan 07, 2015 16.06 16.14 15.71 16.00 200,052 +0.11(+0.69%)
Jan 06, 2015 15.97 16.03 15.60 15.89 238,672 +0.02(+0.13%)
Jan 05, 2015 15.99 16.11 15.53 15.87 158,098 -0.16(-1.00%)
Jan 02, 2015 15.72 16.15 15.33 16.03 214,805 +0.30(+1.91%)
Dec 31, 2014 16.50 15.73 15.73 15.73 376,800 -0.80(-4.84%)
Dec 30, 2014 15.17 16.57 15.03 16.53 552,804 +1.39(+9.18%)
Dec 29, 2014 15.31 15.39 14.95 15.14 262,950 -0.26(-1.69%)
Dec 26, 2014 15.57 15.78 15.32 15.40 107,665 -0.10(-0.65%)
Dec 24, 2014 15.98 15.50 15.50 15.50 142,600 -0.47(-2.94%)
Dec 23, 2014 16.02 16.05 15.69 15.97 382,847 -0.13(-0.81%)
Dec 22, 2014 15.05 16.22 14.91 16.10 645,738 +1.12(+7.48%)
Dec 19, 2014 15.54 15.79 14.90 14.98 1,685,242 -0.51(-3.29%)
Dec 18, 2014 15.95 16.00 15.00 15.49 405,250 -0.36(-2.27%)
Dec 17, 2014 15.20 15.92 15.07 15.85 400,275 +0.75(+4.97%)
Dec 16, 2014 15.42 15.78 14.85 15.10 329,971 -0.44(-2.83%)
Dec 15, 2014 15.69 16.00 15.30 15.54 324,659 -0.03(-0.19%)
Dec 12, 2014 14.99 15.65 14.99 15.57 270,133 +0.49(+3.25%)
Dec 11, 2014 15.45 15.67 14.60 15.08 321,800 -0.37(-2.39%)
Dec 10, 2014 15.25 15.70 15.20 15.45 258,139 +0.09(+0.59%)
Dec 09, 2014 15.70 15.83 15.04 15.36 255,623 -0.49(-3.09%)
Dec 08, 2014 15.97 16.21 15.80 15.85 207,228 -0.11(-0.69%)
Dec 05, 2014 16.12 16.35 15.80 15.96 130,352 +0.00(+0.00%)
Dec 04, 2014 16.37 16.49 15.76 15.96 217,414 -0.30(-1.85%)
Dec 03, 2014 15.91 16.55 15.75 16.26 284,408 +0.52(+3.30%)
Dec 02, 2014 15.01 16.04 15.00 15.74 300,823 +0.84(+5.64%)
Dec 01, 2014 15.75 15.75 14.50 14.90 249,902 -0.76(-4.85%)
Nov 28, 2014 15.35 15.73 15.08 15.66 101,053 +0.30(+1.95%)
Nov 26, 2014 15.37 15.36 15.36 15.36 109,900 +0.12(+0.79%)
Nov 25, 2014 15.25 15.49 14.99 15.24 142,361 -0.06(-0.39%)
Nov 24, 2014 15.00 15.50 14.75 15.30 281,097 +0.34(+2.27%)
Nov 21, 2014 15.01 15.03 14.59 14.96 163,194 -0.03(-0.20%)
Nov 20, 2014 14.54 15.03 14.54 14.99 69,717 +0.37(+2.53%)
Nov 19, 2014 15.00 15.00 14.52 14.62 135,535 -0.34(-2.27%)
Nov 18, 2014 15.10 15.16 14.84 14.96 215,538 -0.08(-0.53%)
Nov 17, 2014 15.53 15.53 14.94 15.04 203,057 -0.45(-2.91%)
Nov 14, 2014 14.41 15.55 13.98 15.49 495,930 +1.11(+7.72%)
Nov 13, 2014 14.70 15.20 13.25 14.38 695,385 -0.20(-1.37%)
Nov 12, 2014 14.88 15.20 14.32 14.58 93,894 -0.44(-2.93%)
Nov 11, 2014 15.20 15.31 14.34 15.02 266,514 +0.07(+0.47%)
Nov 10, 2014 15.03 15.10 14.73 14.95 174,543 +0.06(+0.40%)
Nov 07, 2014 14.56 15.44 14.56 14.89 309,303 +0.18(+1.22%)
Nov 06, 2014 14.21 14.74 14.21 14.71 109,645 +0.40(+2.80%)
Nov 05, 2014 14.19 14.39 14.00 14.31 87,863 +0.10(+0.70%)
Nov 04, 2014 14.37 14.50 14.06 14.21 135,512 -0.24(-1.66%)
Nov 03, 2014 14.58 14.75 14.08 14.45 235,522 -0.30(-2.03%)
Oct 31, 2014 14.20 14.89 14.03 14.75 141,777 +0.75(+5.36%)
Oct 30, 2014 13.91 14.18 13.72 14.00 76,292 +0.00(+0.00%)
Oct 29, 2014 13.88 14.36 13.38 14.00 124,805 +0.01(+0.07%)
Oct 28, 2014 13.20 14.45 13.20 13.99 229,043 +0.85(+6.47%)
Oct 27, 2014 13.05 13.45 13.01 13.14 75,030 +0.04(+0.31%)
Oct 24, 2014 13.15 13.15 13.04 13.10 32,056 +0.00(+0.00%)
Oct 23, 2014 13.27 13.38 12.92 13.10 131,724 -0.20(-1.50%)
Oct 22, 2014 12.80 13.45 12.80 13.30 171,740 +0.50(+3.91%)
Oct 21, 2014 12.67 12.75 12.57 12.80 375,086 +0.09(+0.71%)
Oct 20, 2014 12.81 12.81 12.41 12.71 205,019 -0.19(-1.47%)
Oct 17, 2014 13.10 13.50 13.04 12.90 332,653 -0.10(-0.77%)
Oct 16, 2014 12.90 13.05 12.60 13.00 123,448 +0.00(+0.00%)
Oct 15, 2014 13.00 13.25 12.90 13.00 94,362 -0.16(-1.22%)
Oct 14, 2014 12.84 13.45 12.84 13.16 126,924 +0.26(+2.02%)
Oct 13, 2014 12.75 13.16 12.75 12.90 93,929 -0.06(-0.46%)
Oct 10, 2014 12.45 13.05 12.23 12.96 249,475 +0.28(+2.21%)
Oct 09, 2014 13.36 13.41 12.50 12.68 591,042 -0.78(-5.79%)
Oct 08, 2014 13.58 13.80 13.21 13.46 144,754 +0.05(+0.37%)
Oct 07, 2014 13.15 13.88 13.15 13.41 102,826 +0.14(+1.06%)
Oct 06, 2014 13.87 13.87 12.96 13.27 261,448 -0.37(-2.71%)
Oct 03, 2014 14.00 14.09 13.50 13.64 307,209 -0.35(-2.50%)
Oct 02, 2014 13.65 14.04 13.46 13.99 223,668 +0.13(+0.94%)
Oct 01, 2014 14.43 14.48 13.70 13.86 463,364 -0.57(-3.95%)
Sep 30, 2014 14.50 14.99 13.98 14.43 635,007 -0.16(-1.10%)
Sep 29, 2014 13.64 14.80 13.56 14.59 736,910 +0.89(+6.50%)
Sep 26, 2014 12.82 13.86 12.70 13.70 1,413,685 +1.20(+9.60%)
Sep 25, 2014 12.00 13.09 12.00 12.50 1,282,117 +0.49(+4.08%)
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.