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 (%)
May 31, 2018 4.800 4.840 4.600 4.600 254,002 -0.25(-5.15%)
May 30, 2018 4.850 4.950 4.700 4.850 470,752 +0.00(+0.00%)
May 29, 2018 4.750 4.900 4.700 4.850 197,166 +0.05(+1.04%)
May 25, 2018 4.800 4.800 4.800 0 +0.05(+1.05%)
May 24, 2018 4.750 4.850 4.600 4.750 287,153 +0.05(+1.06%)
May 23, 2018 4.700 4.800 4.550 4.700 519,531 -0.05(-1.05%)
May 22, 2018 4.750 4.900 4.650 4.750 346,814 +0.05(+1.06%)
May 21, 2018 4.800 4.850 4.650 4.700 353,801 -0.05(-1.05%)
May 18, 2018 5.250 5.250 4.700 4.750 475,759 -0.50(-9.52%)
May 17, 2018 5.000 5.350 4.950 5.250 587,665 +0.30(+6.06%)
May 16, 2018 4.800 5.100 4.800 4.950 320,421 +0.10(+2.06%)
May 15, 2018 4.850 4.950 4.750 4.850 252,889 +0.00(+0.00%)
May 14, 2018 4.650 4.950 4.600 4.850 486,788 +0.25(+5.43%)
May 11, 2018 4.550 4.650 4.500 4.600 484,427 +0.05(+1.10%)
May 10, 2018 4.800 4.900 4.500 4.550 779,822 -0.25(-5.21%)
May 09, 2018 4.950 5.050 4.763 4.800 434,801 -0.15(-3.03%)
May 08, 2018 4.900 5.150 4.850 4.950 871,942 +0.00(+0.00%)
May 07, 2018 4.750 5.000 4.700 4.950 891,512 +0.25(+5.32%)
May 04, 2018 4.500 4.850 4.450 4.700 855,332 +0.15(+3.30%)
May 03, 2018 5.550 5.700 4.500 4.550 1,031,898 -0.75(-14.15%)
May 02, 2018 5.250 5.400 5.150 5.300 613,831 +0.00(+0.00%)
May 01, 2018 5.100 5.400 5.025 5.300 710,172 +0.20(+3.92%)
Apr 30, 2018 5.200 5.350 5.050 5.100 576,648 -0.10(-1.92%)
Apr 27, 2018 5.250 5.350 5.150 5.200 568,831 -0.05(-0.95%)
Apr 26, 2018 5.250 5.300 5.200 5.250 173,900 +0.00(+0.00%)
Apr 25, 2018 5.250 5.250 5.125 5.250 312,588 +0.05(+0.96%)
Apr 24, 2018 5.050 5.250 5.050 5.200 475,826 +0.15(+2.97%)
Apr 23, 2018 5.100 5.150 5.000 5.050 267,260 -0.05(-0.98%)
Apr 20, 2018 5.200 5.250 5.050 5.100 398,132 -0.10(-1.92%)
Apr 19, 2018 5.150 5.350 5.000 5.200 651,669 +0.00(+0.00%)
Apr 18, 2018 5.300 5.325 5.100 5.200 547,371 -0.10(-1.89%)
Apr 17, 2018 5.250 5.450 5.200 5.300 498,645 +0.15(+2.91%)
Apr 16, 2018 5.200 5.300 5.150 5.150 562,202 -0.05(-0.96%)
Apr 13, 2018 5.300 5.300 5.100 5.200 395,696 -0.05(-0.95%)
Apr 12, 2018 5.250 5.300 5.200 5.250 236,619 -0.05(-0.94%)
Apr 11, 2018 5.250 5.450 5.225 5.300 391,790 +0.10(+1.92%)
Apr 10, 2018 5.300 5.400 5.150 5.200 930,644 -0.05(-0.95%)
Apr 09, 2018 5.350 5.450 5.050 5.250 518,072 -0.05(-0.94%)
Apr 06, 2018 5.300 5.550 5.200 5.300 797,203 -0.05(-0.93%)
Apr 05, 2018 5.650 5.650 5.300 5.350 493,460 -0.25(-4.46%)
Apr 04, 2018 5.300 5.900 5.300 5.600 860,043 +0.25(+4.67%)
Apr 03, 2018 5.350 5.450 5.250 5.350 356,672 +0.00(+0.00%)
Apr 02, 2018 5.500 5.600 5.150 5.350 605,067 -0.20(-3.60%)
Mar 29, 2018 5.550 5.550 5.550 0 -0.10(-1.77%)
Mar 28, 2018 5.700 5.850 5.450 5.650 1,044,702 -0.05(-0.88%)
Mar 27, 2018 5.800 5.950 5.650 5.700 539,279 -0.15(-2.56%)
Mar 26, 2018 5.950 5.999 5.500 5.850 605,590 +0.05(+0.86%)
Mar 23, 2018 6.150 6.150 5.800 5.800 496,905 -0.35(-5.69%)
Mar 22, 2018 6.050 6.350 6.050 6.150 431,687 +0.00(+0.00%)
Mar 21, 2018 6.300 6.400 6.100 6.150 518,249 -0.15(-2.38%)
Mar 20, 2018 6.450 6.600 6.200 6.300 406,138 -0.15(-2.33%)
Mar 19, 2018 6.200 6.550 6.150 6.450 903,405 +0.20(+3.20%)
Mar 16, 2018 5.850 6.350 5.800 6.250 1,074,854 +0.25(+4.17%)
Mar 15, 2018 5.900 6.300 5.750 6.000 3,108,899 -1.30(-17.81%)
Mar 14, 2018 7.450 7.582 7.200 7.300 379,080 -0.15(-2.01%)
Mar 13, 2018 7.400 7.700 7.300 7.450 239,104 +0.10(+1.36%)
Mar 12, 2018 7.150 7.450 7.100 7.350 277,385 +0.20(+2.80%)
Mar 09, 2018 6.850 7.250 6.850 7.150 502,294 +0.30(+4.38%)
Mar 08, 2018 7.050 7.150 6.800 6.850 465,515 -0.20(-2.84%)
Mar 07, 2018 7.050 7.050 392,594 -0.45(-6.00%)
Mar 06, 2018 7.350 7.500 7.200 7.500 187,082 +0.20(+2.74%)
Mar 05, 2018 7.350 7.500 7.200 7.300 413,596 -0.05(-0.68%)
Mar 02, 2018 6.900 7.500 6.850 7.350 448,792 +0.40(+5.76%)
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.