StockSelector.com
  Research, Select, & Monitor Wednesday, November 22, 2017 11:18:33 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Smart & Final Stores, Inc.$8.50$.455.59%

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

Your Target?


From 8/29/2017 to 11/21/2017 
Date Open High Low Close Volume
11/21/2017 8.200 8.250 7.950 8.050 556,800
11/20/2017 8.000 8.300 7.750 8.150 717,800
11/17/2017 7.550 8.350 7.550 8.050 1,108,300
11/16/2017 6.950 7.750 6.360 7.650 1,863,500
11/15/2017 7.350 7.650 7.100 7.250 852,600
11/14/2017 7.250 7.500 7.000 7.450 736,500
11/13/2017 7.200 7.400 7.150 7.300 395,000
11/10/2017 7.000 7.300 6.900 7.250 410,000
11/9/2017 6.800 7.150 6.800 7.050 304,400
11/8/2017 6.750 6.950 6.600 6.850 485,000
11/7/2017 7.200 7.200 6.650 6.850 949,800
11/6/2017 6.650 7.300 6.550 7.250 1,061,400
11/3/2017 6.900 7.300 6.650 6.700 753,200
11/2/2017 6.150 6.475 6.000 6.450 484,100
11/1/2017 6.000 6.200 5.950 6.100 573,100
10/31/2017 6.100 6.250 5.800 6.000 548,300
10/30/2017 6.050 6.250 6.000 6.100 367,900
10/27/2017 6.250 6.300 5.950 6.100 526,000
10/26/2017 6.350 6.500 6.150 6.250 427,600
10/25/2017 6.500 6.640 6.100 6.350 939,000
10/24/2017 6.850 6.850 6.550 6.550 294,300
10/23/2017 7.000 7.125 6.800 6.900 339,300
10/20/2017 7.050 7.100 6.900 7.000 291,200
10/19/2017 6.900 7.175 6.850 7.050 280,500
10/18/2017 6.850 7.050 6.700 6.850 481,500
10/17/2017 6.700 6.850 6.550 6.750 303,000
10/16/2017 7.200 7.250 6.450 6.650 918,600
10/13/2017 7.250 7.400 7.100 7.200 173,200
10/12/2017 7.100 7.300 6.900 7.200 297,100
10/11/2017 7.200 7.300 7.000 7.100 361,900
10/10/2017 6.950 7.150 6.900 7.100 249,300
10/9/2017 7.700 7.700 6.900 6.950 857,500
10/6/2017 7.800 7.850 7.550 7.800 458,700
10/5/2017 7.850 7.970 7.750 7.850 342,400
10/4/2017 7.650 7.850 7.600 7.850 270,100
10/3/2017 7.600 7.750 7.525 7.700 225,700
10/2/2017 7.850 7.850 7.400 7.550 372,000
9/29/2017 7.900 8.050 7.750 7.850 419,800
9/28/2017 7.900 8.000 7.600 7.950 385,100
9/27/2017 7.850 8.050 7.750 7.950 537,300
9/26/2017 7.450 7.850 7.450 7.800 267,700
9/25/2017 7.250 7.550 7.250 7.500 429,700
9/22/2017 7.150 7.300 7.100 7.300 285,500
9/21/2017 7.350 7.350 7.150 7.150 342,900
9/20/2017 7.250 7.500 7.225 7.400 524,500
9/19/2017 7.250 7.350 7.200 7.300 237,100
9/18/2017 7.300 7.336 6.925 7.300 827,900
9/15/2017 7.150 7.400 7.100 7.350 1,174,200
9/14/2017 7.350 7.400 7.200 7.200 716,000
9/13/2017 7.000 7.250 6.900 7.200 515,500
9/12/2017 6.900 7.050 6.850 6.950 421,700
9/11/2017 6.950 6.950 6.700 6.850 556,300
9/8/2017 7.450 7.550 6.700 6.950 657,600
9/7/2017 7.400 7.550 7.250 7.550 674,900
9/6/2017 7.050 7.525 7.050 7.450 808,700
9/5/2017 7.200 7.250 6.950 7.050 607,300
9/1/2017 7.100 7.300 7.100 7.150 371,800
8/31/2017 7.100 7.150 6.950 7.050 300,000
8/30/2017 6.900 7.300 6.850 7.100 962,900
8/29/2017 6.950 7.000 6.700 6.900 630,800


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 - 2017 StockSelector.com. All rights reserved.