SFS - Smart & Final Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20196.536.556.526.546.54649,394
May 22, 20196.536.556.536.556.55455,200
May 21, 20196.536.556.536.536.53725,400
May 20, 20196.526.556.516.546.541,209,600
May 17, 20196.536.576.506.526.521,052,600
May 16, 20196.556.576.526.556.55485,100
May 15, 20196.546.626.536.586.58555,800
May 14, 20196.616.656.566.576.571,271,600
May 13, 20196.496.516.496.506.50206,900
May 10, 20196.506.516.486.516.51337,400
May 09, 20196.506.526.506.506.50291,300
May 08, 20196.506.516.486.506.50395,000
May 07, 20196.516.536.506.506.50133,200
May 06, 20196.546.606.486.536.53211,800
May 03, 20196.546.576.526.576.57386,800
May 02, 20196.526.546.516.526.52302,300
May 01, 20196.526.546.516.526.52402,500
Apr 30, 20196.526.546.516.536.53269,900
Apr 29, 20196.526.546.516.516.51456,200
Apr 26, 20196.516.596.506.526.52501,300
Apr 25, 20196.506.516.496.506.50390,200
Apr 24, 20196.506.516.476.516.511,213,800
Apr 23, 20196.516.526.496.496.491,294,200
Apr 22, 20196.506.536.496.506.50887,700
Apr 18, 20196.496.546.486.526.521,540,900
Apr 17, 20196.476.526.476.496.4916,376,600
Apr 16, 20195.485.505.265.395.39349,400
Apr 15, 20195.515.585.415.485.48165,900
Apr 12, 20195.375.555.335.515.51322,500
Apr 11, 20195.325.395.295.335.33204,000
Apr 10, 20195.255.335.215.325.32203,700
Apr 09, 20195.195.295.185.275.27183,200
Apr 08, 20195.285.335.155.205.20237,300
Apr 05, 20195.155.375.155.345.34247,100
Apr 04, 20195.085.205.045.165.16188,400
Apr 03, 20195.085.155.045.055.05286,100
Apr 02, 20195.155.165.035.115.11181,200
Apr 01, 20194.955.194.935.165.16456,100
Mar 29, 20195.005.054.874.944.94274,500
Mar 28, 20195.125.144.924.994.99285,400
Mar 27, 20195.125.185.055.125.12288,800
Mar 26, 20195.015.165.015.135.13338,800
Mar 25, 20195.115.174.965.015.01317,500
Mar 22, 20195.225.335.085.155.15228,200
Mar 21, 20195.105.235.085.225.22340,200
Mar 20, 20195.045.144.975.115.11459,900
Mar 19, 20195.225.264.975.015.01359,300
Mar 18, 20195.005.244.855.235.23578,600
Mar 15, 20195.265.275.015.035.03742,400
Mar 14, 20195.795.794.765.265.261,540,200
Mar 13, 20196.176.356.136.306.30262,900
Mar 12, 20196.116.226.046.186.18176,500
Mar 11, 20196.006.145.916.076.07245,100
Mar 08, 20196.186.185.935.985.98138,200
Mar 07, 20196.206.285.996.186.18196,400
Mar 06, 20196.426.426.226.276.27200,200
Mar 05, 20196.426.616.376.426.42219,100
Mar 04, 20196.396.496.316.466.46188,900
Mar 01, 20196.266.436.166.396.39303,200
Feb 28, 20196.316.346.196.206.20223,100
Feb 27, 20196.216.366.196.266.26132,500
Feb 26, 20196.486.516.346.346.34215,100
Feb 25, 20196.606.606.496.506.50268,200
Feb 22, 20196.556.626.486.576.57170,500
Feb 21, 20196.606.616.506.566.56230,400
Feb 20, 20196.556.616.426.606.60237,600
Feb 19, 20196.606.626.506.576.57192,100
Feb 15, 20196.676.736.506.596.59235,200
Feb 14, 20196.676.766.656.666.66171,100
Feb 13, 20196.626.756.596.696.69202,100
Feb 12, 20196.636.756.526.626.62202,000
Feb 11, 20196.496.736.416.586.58446,100
Feb 08, 20196.536.556.316.486.48627,200
Feb 07, 20196.586.596.396.586.58320,100
Feb 06, 20196.486.606.306.606.60323,700
Feb 05, 20196.236.476.156.456.45480,600
Feb 04, 20196.116.936.086.216.211,389,000
Feb 01, 20196.106.145.976.106.10377,100
Jan 31, 20196.186.215.996.036.03289,200
Jan 30, 20196.236.376.146.246.24263,400
Jan 29, 20196.096.406.096.226.22607,100
Jan 28, 20195.846.105.746.086.081,842,500
Jan 25, 20196.006.005.875.875.87328,900
Jan 24, 20196.006.085.875.995.99305,400
Jan 23, 20196.146.286.006.016.01332,800
Jan 22, 20196.356.356.106.126.12373,400
Jan 18, 20196.586.696.316.356.35577,500
Jan 17, 20196.536.686.506.576.57328,000
Jan 16, 20196.506.746.396.556.55536,000
Jan 15, 20196.566.756.456.506.50437,100
Jan 14, 20196.896.926.496.556.55317,000
Jan 11, 20196.756.986.706.876.87519,000
Jan 10, 20196.536.796.456.736.73626,600
Jan 09, 20196.026.536.016.506.50470,400
Jan 08, 20195.866.155.776.096.09319,900
Jan 07, 20195.565.925.525.805.80263,200
Jan 04, 20195.225.695.085.595.59309,800
Jan 03, 20195.035.355.035.225.22350,400
Jan 02, 20194.705.354.685.075.07338,200
Dec 31, 20184.904.934.704.744.74437,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...