$49.89 +0.11 (%) Shutterfly Inc - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFLY historical data

Date Open High Low Close Volume
8/29/201649.8750.0449.6749.89154,369
8/26/201649.6850.1949.3249.78217,086
8/25/201649.7549.9549.5149.67161,429
8/24/201649.9950.1149.4949.75143,013
8/23/201649.7950.3849.7649.94214,337
8/22/201649.9050.0149.4949.76172,475
8/19/201650.0650.3949.7450.00210,540
8/18/201650.1150.5749.9950.45208,921
8/17/201650.0250.3449.6250.08263,225
8/16/201650.8150.8750.1850.35169,352
8/15/201651.1051.4350.8950.99162,000
8/12/201651.5751.6450.8751.01169,833
8/11/201651.0051.9350.9951.55419,354
8/10/201651.3051.8050.7651.08224,608
8/9/201651.6251.6450.9151.23394,910
8/8/201651.8552.1151.4851.64219,499
8/5/201652.5153.0150.6051.85322,136
8/4/201652.0752.6151.5552.46746,945
8/3/201651.8952.2551.2652.11348,628
8/2/201651.9652.3251.6951.88351,209
8/1/201652.9152.9551.8252.21499,132
7/29/201653.1853.5152.8353.19499,442
7/28/201651.4354.6050.5353.18975,956
7/27/201650.0050.5049.0449.43240,514
7/26/201650.4750.9749.8849.90232,777
7/25/201650.9750.9750.2350.30166,037
7/22/201650.4651.0050.1550.88188,567
7/21/201650.1650.7150.1550.24259,811
7/20/201649.6150.9249.4250.53249,488
7/19/201650.2250.5550.0150.50150,042
7/18/201649.9750.5949.0950.50233,471
7/15/201650.1050.1549.3849.73289,871
7/14/201650.0050.3549.6949.95314,818
7/13/201649.9550.0049.4549.98244,378
7/12/201649.3049.9648.4849.73220,213
7/11/201648.8749.3047.8749.19269,750
7/8/201647.4748.8847.4748.85292,828
7/7/201646.8447.3046.8447.21110,931
7/6/201646.3647.0646.0946.92168,551
7/5/201646.6346.7346.1646.47153,013
7/1/201646.6347.0446.5046.67103,391
6/30/201646.1846.7546.0646.61164,465
6/29/201644.7446.2944.6046.15212,346
6/28/201644.8845.3944.4644.52192,019
6/27/201645.7545.7544.3544.65343,235
6/24/201646.0346.8945.7545.99709,763
6/23/201646.7747.5746.6547.42162,119
6/22/201646.7747.4846.2746.57220,678
6/21/201647.3947.3946.5246.57210,583
6/20/201647.1347.8147.1347.21139,601
6/17/201647.0747.9146.6046.83335,555
6/16/201647.0647.6846.6347.15259,910
6/15/201647.7148.5347.6747.84203,966
6/14/201647.2547.5946.9447.41137,360
6/13/201647.5548.1947.2047.23147,593
6/10/201647.9448.0147.4447.61137,622
6/9/201648.3848.5947.9448.13160,063
6/8/201648.6948.9048.2748.54170,356
6/7/201648.8848.9448.3748.59171,723
6/6/201648.9649.1648.0048.90220,986
6/3/201648.4249.1647.9249.05313,297
6/2/201648.2548.6447.8748.43217,815
6/1/201648.3448.4147.8548.36158,318
5/31/201648.2348.7947.9848.30289,713
5/27/201646.9648.1446.3948.10297,444
5/26/201646.2247.0545.7246.79178,448
5/25/201646.3046.6145.4746.21151,744
5/24/201645.6146.4745.5446.29303,225
5/23/201645.4646.4945.3245.54286,842
5/20/201645.4845.9045.1645.60191,473
5/19/201645.3445.9144.9645.39149,129
5/18/201645.9145.9345.2045.62230,035
5/17/201647.1947.3046.0546.14316,519
5/16/201647.1547.5346.6047.20277,915
5/13/201646.6847.5746.6647.13243,132
5/12/201646.8647.3446.4246.85248,653
5/11/201647.4547.6546.8246.89281,212
5/10/201647.8447.9247.4847.64237,170
5/9/201646.9847.7546.9647.62443,645
5/6/201646.7947.2946.5347.16359,630
5/5/201647.5147.8746.9446.97241,478
5/4/201647.1547.6946.6747.29254,899
5/3/201646.7547.6846.5847.54330,128
5/2/201646.0046.9645.6646.96275,811
4/29/201646.4946.9745.6345.98331,952
4/28/201647.5548.9946.4746.55623,670
4/27/201646.7547.1845.8946.32381,532
4/26/201646.8347.4046.4646.74263,910
4/25/201647.1647.5546.5446.81209,253
4/22/201646.7247.3946.7047.27186,824
4/21/201647.4848.0446.7846.79261,892
4/20/201647.2347.7446.2247.30128,048
4/19/201647.0947.4846.9247.35156,106
4/18/201647.4847.4846.9347.28205,837
4/15/201646.9247.5846.5647.51171,256
4/14/201646.9147.1446.4046.98110,944
4/13/201646.3447.1445.8547.04208,896
4/12/201645.9246.5445.4446.14163,806
4/11/201646.1546.6845.5245.82239,163
4/8/201646.0146.5845.5145.86184,803
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center