StockSelector.com
  Research, Select, & Monitor Friday, August 18, 2017 4:41:23 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Smart & Final Stores, Inc.$7.20($.05)(.69%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 5/24/2017 to 8/17/2017 
Date Open High Low Close Volume
8/17/2017 7.200 7.350 7.100 7.200 656,400
8/16/2017 7.400 7.500 7.250 7.250 645,200
8/15/2017 7.800 7.800 7.350 7.350 454,700
8/14/2017 7.600 7.800 7.500 7.750 447,600
8/11/2017 7.450 7.800 7.300 7.550 825,400
8/10/2017 7.750 7.800 7.450 7.650 1,066,000
8/9/2017 8.250 8.300 7.800 7.800 620,700
8/8/2017 8.350 8.600 8.225 8.300 394,700
8/7/2017 8.300 8.575 8.200 8.300 817,400
8/4/2017 8.250 8.600 8.190 8.250 1,125,500
8/3/2017 8.500 8.600 8.150 8.200 1,005,000
8/2/2017 8.600 8.750 8.350 8.500 647,300
8/1/2017 8.650 8.750 8.400 8.550 892,500
7/31/2017 8.800 8.800 8.550 8.600 788,100
7/28/2017 8.750 8.950 8.550 8.750 670,200
7/27/2017 8.650 8.950 8.400 8.700 1,111,900
7/26/2017 8.300 9.700 8.300 8.700 3,653,800
7/25/2017 8.000 8.350 7.950 8.100 822,600
7/24/2017 7.900 8.025 7.650 7.950 425,700
7/21/2017 8.000 8.000 7.700 7.900 558,500
7/20/2017 7.850 8.500 7.825 8.000 726,200
7/19/2017 7.500 7.800 7.450 7.800 960,100
7/18/2017 7.700 7.750 7.500 7.500 538,100
7/17/2017 7.750 7.850 7.700 7.750 612,900
7/14/2017 7.800 7.900 7.600 7.750 745,100
7/13/2017 7.800 7.900 7.600 7.750 1,152,200
7/12/2017 7.950 8.200 7.700 7.750 578,500
7/11/2017 8.200 8.200 7.800 7.850 814,400
7/10/2017 8.500 8.550 8.100 8.200 387,400
7/7/2017 8.350 8.570 8.200 8.500 433,600
7/6/2017 8.650 8.750 8.130 8.350 695,600
7/5/2017 8.900 8.900 8.500 8.650 697,500
7/3/2017 9.150 9.150 8.700 8.850 301,600
6/30/2017 9.150 9.200 8.850 9.100 815,800
6/29/2017 9.250 9.300 9.040 9.150 546,300
6/28/2017 9.000 9.300 8.850 9.200 600,700
6/27/2017 8.800 9.000 8.800 8.950 570,800
6/26/2017 8.650 9.000 8.600 8.880 587,900
6/23/2017 8.550 8.650 8.430 8.600 1,134,400
6/22/2017 8.550 8.700 8.250 8.550 488,500
6/21/2017 8.350 8.700 8.350 8.600 992,800
6/20/2017 9.000 9.000 8.050 8.400 1,568,900
6/19/2017 9.050 9.200 8.850 9.000 1,157,300
6/16/2017 10.100 10.500 8.850 9.100 3,007,000
6/15/2017 12.250 12.350 11.150 11.200 638,200
6/14/2017 12.600 12.650 12.150 12.450 435,300
6/13/2017 12.650 12.750 12.400 12.600 265,500
6/12/2017 13.300 13.400 12.500 12.650 466,200
6/9/2017 13.300 13.500 13.150 13.450 269,000
6/8/2017 12.950 13.400 12.800 13.350 280,000
6/7/2017 13.250 13.250 12.850 12.900 271,600
6/6/2017 13.450 13.550 13.050 13.200 390,700
6/5/2017 13.800 13.800 13.450 13.500 214,200
6/2/2017 13.750 13.950 13.600 13.830 414,600
6/1/2017 13.100 13.850 13.100 13.750 431,100
5/31/2017 13.150 13.150 12.820 13.100 250,700
5/30/2017 13.000 13.150 12.850 13.050 168,600
5/26/2017 13.100 13.250 13.000 13.050 332,200
5/25/2017 13.050 13.350 12.950 13.150 218,700
5/24/2017 13.250 13.300 12.850 12.950 273,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2017 StockSelector.com. All rights reserved.