StockSelector.com
  Research, Select, & Monitor Tuesday, February 20, 2018 2:10:55 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Smart & Final Stores, Inc.$8.07($.88)(9.83%)

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

Your Target?


From 11/21/2017 to 2/16/2018 
Date Open High Low Close Volume
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
1/24/2018 9.550 9.650 9.200 9.450 265,000
1/23/2018 9.450 9.650 9.300 9.500 219,600
1/22/2018 9.300 9.700 9.200 9.550 306,600
1/19/2018 9.300 9.500 9.100 9.350 346,600
1/18/2018 9.400 9.475 9.200 9.300 370,700
1/17/2018 9.450 9.700 9.240 9.450 445,000
1/16/2018 8.800 9.750 8.650 9.460 1,166,500
1/12/2018 8.500 8.800 8.300 8.500 259,500
1/11/2018 8.400 8.550 8.350 8.450 305,600
1/10/2018 8.600 8.600 8.300 8.450 446,800
1/9/2018 8.850 8.900 8.600 8.650 343,500
1/8/2018 8.800 8.850 8.600 8.850 168,800
1/5/2018 8.700 8.900 8.700 8.750 252,400
1/4/2018 8.900 8.900 8.575 8.700 496,800
1/3/2018 9.100 9.100 8.750 8.850 213,000
1/2/2018 8.600 9.100 8.600 9.100 374,800
12/29/2017 8.700 8.800 8.550 8.550 216,500
12/28/2017 8.550 8.800 8.450 8.700 347,300
12/27/2017 8.850 8.950 8.550 8.600 247,400
12/26/2017 8.800 9.000 8.650 8.850 1,919,500
12/22/2017 8.600 8.850 8.540 8.750 232,000
12/21/2017 8.550 8.700 8.450 8.600 289,700
12/20/2017 8.300 8.450 8.200 8.400 237,600
12/19/2017 8.450 8.500 8.250 8.300 283,000
12/18/2017 8.550 8.700 8.425 8.450 435,500
12/15/2017 8.300 8.550 8.150 8.450 548,400
12/14/2017 8.600 8.600 8.150 8.300 530,500
12/13/2017 8.450 8.750 8.400 8.500 573,200
12/12/2017 8.700 8.850 8.325 8.400 491,700
12/11/2017 9.050 9.050 8.500 8.650 566,800
12/8/2017 8.750 9.100 8.600 8.950 439,100
12/7/2017 8.850 8.950 8.500 8.750 479,900
12/6/2017 8.750 8.950 8.550 8.800 302,400
12/5/2017 9.450 9.450 8.450 8.800 650,300
12/4/2017 9.150 9.880 9.150 9.500 860,000
12/1/2017 9.050 9.300 8.700 9.100 567,000
11/30/2017 9.500 10.000 8.950 9.150 1,277,500
11/29/2017 8.550 9.275 8.550 9.150 738,400
11/28/2017 8.200 8.550 8.150 8.450 726,700
11/27/2017 8.200 8.500 8.150 8.250 390,200
11/24/2017 8.800 8.800 7.950 8.150 289,300
11/22/2017 8.150 8.900 8.140 8.850 534,100
11/21/2017 8.200 8.250 7.950 8.050 556,800


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.