StockSelector.com
  Research, Select, & Monitor Sunday, April 22, 2018 6:43:00 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Smart & Final Stores, Inc.$5.10($.10)(1.92%)

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

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 5.200 5.250 5.050 5.100 398,100
4/19/2018 5.150 5.350 5.000 5.200 651,600
4/18/2018 5.300 5.325 5.100 5.200 547,300
4/17/2018 5.250 5.450 5.200 5.300 498,600
4/16/2018 5.200 5.300 5.150 5.150 562,200
4/13/2018 5.300 5.300 5.100 5.200 395,600
4/12/2018 5.250 5.300 5.200 5.250 236,600
4/11/2018 5.250 5.450 5.225 5.300 391,700
4/10/2018 5.300 5.400 5.150 5.200 930,600
4/9/2018 5.350 5.450 5.050 5.250 518,000
4/6/2018 5.300 5.550 5.200 5.300 797,200
4/5/2018 5.650 5.650 5.300 5.350 493,400
4/4/2018 5.300 5.900 5.300 5.600 860,000
4/3/2018 5.350 5.450 5.250 5.350 356,600
4/2/2018 5.500 5.600 5.150 5.350 605,000
3/29/2018 5.650 5.800 5.200 5.550 1,067,000
3/28/2018 5.700 5.850 5.450 5.650 1,044,700
3/27/2018 5.800 5.950 5.650 5.700 539,200
3/26/2018 5.950 6.000 5.500 5.850 605,500
3/23/2018 6.150 6.150 5.800 5.800 496,900
3/22/2018 6.050 6.350 6.050 6.150 431,600
3/21/2018 6.300 6.400 6.100 6.150 518,200
3/20/2018 6.450 6.600 6.200 6.300 406,100
3/19/2018 6.200 6.550 6.150 6.450 903,400
3/16/2018 5.850 6.350 5.800 6.250 1,074,800
3/15/2018 5.900 6.300 5.750 6.000 3,108,800
3/14/2018 7.450 7.580 7.200 7.300 379,000
3/13/2018 7.400 7.700 7.300 7.450 239,100
3/12/2018 7.150 7.450 7.100 7.350 277,300
3/9/2018 6.850 7.250 6.850 7.150 502,200
3/8/2018 7.050 7.150 6.800 6.850 465,500
3/7/2018 7.400 7.400 7.050 7.050 392,500
3/6/2018 7.350 7.500 7.200 7.500 187,000
3/5/2018 7.350 7.500 7.200 7.300 413,500
3/2/2018 6.900 7.500 6.850 7.350 448,700
3/1/2018 7.150 7.150 6.650 6.950 620,400
2/28/2018 7.750 7.750 7.100 7.200 839,800
2/27/2018 7.800 7.900 7.675 7.700 348,800
2/26/2018 7.650 7.950 7.650 7.750 417,200
2/23/2018 7.900 7.900 7.600 7.600 351,000
2/22/2018 8.050 8.100 7.750 7.850 764,700
2/21/2018 8.150 8.150 8.000 8.050 185,500
2/20/2018 8.850 8.900 8.050 8.100 246,400
2/16/2018 8.700 9.000 8.700 8.950 204,600
2/15/2018 8.650 8.850 8.500 8.700 186,300
2/14/2018 8.500 8.750 8.500 8.550 197,700
2/13/2018 8.350 8.650 8.350 8.600 229,100
2/12/2018 8.550 8.650 8.350 8.450 303,200
2/9/2018 8.100 8.650 8.100 8.500 337,900
2/8/2018 8.700 8.700 8.050 8.100 361,300
2/7/2018 8.650 8.800 8.500 8.650 242,300
2/6/2018 8.300 8.900 8.300 8.650 367,300
2/5/2018 8.850 8.950 8.500 8.550 525,000
2/2/2018 9.450 9.450 8.725 8.900 486,600
2/1/2018 9.350 9.550 9.100 9.450 472,600
1/31/2018 9.500 9.700 9.320 9.400 505,300
1/30/2018 9.550 9.650 9.250 9.500 323,200
1/29/2018 9.750 9.800 9.600 9.650 275,800
1/26/2018 9.500 9.750 9.350 9.700 328,100
1/25/2018 9.500 9.650 9.400 9.500 246,300


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 - 2018 StockSelector.com. All rights reserved.