Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 29, 2017 8.550 8.550 8.550 0 -0.15(-1.72%)
Dec 28, 2017 8.550 8.800 8.450 8.700 347,392 +0.10(+1.16%)
Dec 27, 2017 8.850 8.950 8.550 8.600 247,418 -0.25(-2.82%)
Dec 26, 2017 8.800 9.000 8.650 8.850 1,919,599 +0.10(+1.14%)
Dec 22, 2017 8.600 8.850 8.543 8.750 232,041 +0.15(+1.74%)
Dec 21, 2017 8.550 8.700 8.450 8.600 289,743 +0.20(+2.38%)
Dec 20, 2017 8.300 8.450 8.200 8.400 237,610 +0.10(+1.20%)
Dec 19, 2017 8.450 8.500 8.250 8.300 283,071 -0.15(-1.78%)
Dec 18, 2017 8.550 8.700 8.425 8.450 435,585 +0.00(+0.00%)
Dec 15, 2017 8.300 8.550 8.150 8.450 548,482 +0.15(+1.81%)
Dec 14, 2017 8.600 8.600 8.150 8.300 530,576 -0.20(-2.35%)
Dec 13, 2017 8.450 8.750 8.400 8.500 573,211 +0.10(+1.19%)
Dec 12, 2017 8.700 8.850 8.325 8.400 491,789 -0.25(-2.89%)
Dec 11, 2017 9.050 9.050 8.500 8.650 566,874 -0.30(-3.35%)
Dec 08, 2017 8.750 9.100 8.600 8.950 439,196 +0.00(+0.00%)
Dec 07, 2017 8.850 8.950 8.500 475,607 +0.00(+0.00%)
Dec 06, 2017 8.750 8.950 8.550 8.800 302,445 +0.00(+0.00%)
Dec 05, 2017 9.450 9.450 8.450 8.800 650,384 -0.70(-7.37%)
Dec 04, 2017 9.350 9.100 9.500 860,067 +0.40(+4.40%)
Dec 01, 2017 9.050 9.300 8.700 9.100 567,006 -0.05(-0.55%)
Nov 30, 2017 9.500 10.000 8.950 9.150 1,277,504 +0.00(+0.00%)
Nov 29, 2017 8.550 9.275 8.550 9.150 738,487 +0.70(+8.28%)
Nov 28, 2017 8.200 8.550 8.150 8.450 726,768 +0.20(+2.42%)
Nov 27, 2017 8.200 8.500 8.150 8.250 390,295 +0.10(+1.23%)
Nov 24, 2017 8.800 8.800 7.950 8.150 289,348 -0.70(-7.91%)
Nov 22, 2017 8.150 8.900 8.142 8.850 534,174 +0.80(+9.94%)
Nov 21, 2017 8.200 8.250 7.950 8.050 556,853 -0.10(-1.23%)
Nov 20, 2017 8.000 8.300 7.750 8.150 717,883 +0.10(+1.24%)
Nov 17, 2017 7.550 8.350 7.550 8.050 1,108,318 +0.40(+5.23%)
Nov 16, 2017 6.950 7.750 6.364 7.650 1,863,525 +0.40(+5.52%)
Nov 15, 2017 7.350 7.650 7.100 7.250 842,336 -0.20(-2.68%)
Nov 14, 2017 7.250 7.500 7.000 7.450 736,526 +0.15(+2.05%)
Nov 13, 2017 7.200 7.400 7.150 7.300 395,055 +0.05(+0.69%)
Nov 10, 2017 7.000 7.300 6.900 7.250 410,077 +0.20(+2.84%)
Nov 09, 2017 6.800 7.150 6.800 7.050 304,231 +0.20(+2.92%)
Nov 08, 2017 6.750 6.950 6.600 6.850 485,083 +0.00(+0.00%)
Nov 07, 2017 7.200 7.200 6.650 6.850 949,865 -0.40(-5.52%)
Nov 06, 2017 6.650 7.300 6.550 7.250 1,061,485 +0.55(+8.21%)
Nov 03, 2017 6.900 7.300 6.650 6.700 753,204 +0.25(+3.88%)
Nov 02, 2017 6.150 6.475 6.000 6.450 484,193 +0.35(+5.74%)
Nov 01, 2017 6.000 6.200 5.950 6.100 573,104 +0.10(+1.67%)
Oct 31, 2017 6.100 6.250 5.800 6.000 548,339 -0.10(-1.64%)
Oct 30, 2017 6.050 6.250 6.025 6.100 367,986 +0.00(+0.00%)
Oct 27, 2017 6.250 6.300 5.950 6.100 526,003 -0.15(-2.40%)
Oct 26, 2017 6.350 6.500 6.150 6.250 427,610 -0.10(-1.57%)
Oct 25, 2017 6.500 6.636 6.100 6.350 939,064 -0.20(-3.05%)
Oct 24, 2017 6.850 6.850 6.550 6.550 294,307 -0.35(-5.07%)
Oct 23, 2017 7.000 7.125 6.800 6.900 339,344 -0.10(-1.43%)
Oct 20, 2017 7.050 7.100 6.900 7.000 291,278 -0.05(-0.71%)
Oct 19, 2017 6.900 7.175 6.850 7.050 280,578 +0.20(+2.92%)
Oct 18, 2017 6.800 7.050 6.700 6.850 481,526 +0.10(+1.48%)
Oct 17, 2017 6.700 6.850 6.550 6.750 303,027 +0.10(+1.50%)
Oct 16, 2017 7.200 7.250 6.450 6.650 918,625 -0.55(-7.64%)
Oct 13, 2017 7.250 7.400 7.100 7.200 173,271 +0.00(+0.00%)
Oct 12, 2017 7.100 7.300 6.900 7.200 297,104 +0.10(+1.41%)
Oct 11, 2017 7.200 7.300 7.000 7.100 361,994 +0.00(+0.00%)
Oct 10, 2017 6.950 7.150 6.900 7.100 249,380 +0.15(+2.16%)
Oct 09, 2017 7.700 7.700 6.900 6.950 857,515 -0.85(-10.90%)
Oct 06, 2017 7.800 7.850 7.550 7.800 458,749 -0.05(-0.64%)
Oct 05, 2017 7.850 7.970 7.750 7.850 342,419 +0.00(+0.00%)
Oct 04, 2017 7.650 7.850 7.600 7.850 270,144 +0.15(+1.95%)
Oct 03, 2017 7.600 7.750 7.525 7.700 225,776 +0.15(+1.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.