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, 2019 6.500 6.530 6.495 6.510 511,100 +0.01(+0.15%)
May 30, 2019 6.560 6.630 6.500 6.500 484,557 -0.08(-1.22%)
May 29, 2019 6.520 6.580 6.500 6.580 2,095,662 +0.06(+0.92%)
May 28, 2019 6.530 6.550 6.510 6.520 980,857 -0.03(-0.46%)
May 24, 2019 6.540 6.550 6.510 6.550 370,300 +0.01(+0.15%)
May 23, 2019 6.530 6.550 6.520 6.540 612,521 -0.01(-0.15%)
May 22, 2019 6.530 6.550 6.530 6.550 455,181 +0.02(+0.31%)
May 21, 2019 6.530 6.550 6.530 6.530 725,370 -0.01(-0.15%)
May 20, 2019 6.520 6.550 6.510 6.540 1,209,602 +0.02(+0.31%)
May 17, 2019 6.530 6.570 6.500 6.520 1,052,500 -0.03(-0.46%)
May 16, 2019 6.550 6.565 6.520 6.550 485,084 -0.03(-0.46%)
May 15, 2019 6.540 6.620 6.530 6.580 555,847 +0.01(+0.15%)
May 14, 2019 6.610 6.650 6.560 6.570 1,271,629 +0.07(+1.08%)
May 13, 2019 6.490 6.510 6.490 6.500 206,921 -0.01(-0.15%)
May 10, 2019 6.500 6.510 6.480 6.510 337,400 +0.01(+0.15%)
May 09, 2019 6.500 6.520 6.500 6.500 291,259 +0.00(+0.00%)
May 08, 2019 6.500 6.510 6.480 6.500 395,045 +0.00(+0.00%)
May 07, 2019 6.510 6.530 6.500 6.500 133,165 -0.03(-0.46%)
May 06, 2019 6.540 6.600 6.480 6.530 211,787 -0.04(-0.61%)
May 03, 2019 6.540 6.575 6.520 6.570 386,700 +0.05(+0.77%)
May 02, 2019 6.520 6.540 6.510 6.520 302,280 +0.00(+0.00%)
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.