$39.05 +0.32 (%) Shutterfly Inc - NASDAQ

Sep. 2, 2015 | 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
9/2/201539.3239.3738.7939.05439,215
9/1/201538.2938.9838.0038.73348,091
8/31/201539.2039.3838.8338.86239,046
8/28/201538.6239.3638.6239.33290,335
8/27/201538.1938.8638.0238.81281,746
8/26/201538.2338.2337.1638.01324,015
8/25/201538.4038.7137.4837.50455,073
8/24/201537.2038.7136.3937.68761,474
8/21/201538.4039.4938.4038.89496,714
8/20/201539.7840.1238.9539.01653,164
8/19/201540.5941.0640.0440.05471,575
8/18/201540.8241.1040.5040.72320,518
8/17/201540.6941.2440.5041.24387,824
8/14/201540.5740.9640.4640.73270,253
8/13/201540.1341.0240.1040.74392,716
8/12/201540.4340.4439.7240.26626,220
8/11/201540.4641.0740.2940.51522,562
8/10/201540.8041.1540.4340.72542,558
8/7/201541.2341.6040.6140.64412,680
8/6/201542.1342.4441.0241.39620,981
8/5/201542.7343.2042.0642.18663,573
8/4/201542.3942.8842.1842.40677,221
8/3/201543.2043.3542.4342.55496,583
7/31/201543.8244.1343.0143.25665,418
7/30/201544.4945.3943.2343.75906,905
7/29/201546.0346.0645.4345.70537,500
7/28/201546.4146.4445.6545.95395,926
7/27/201546.6446.8346.2746.33218,368
7/24/201547.7247.7246.6946.69304,516
7/23/201547.9948.6747.3747.63601,007
7/22/201547.4148.1447.4147.89123,730
7/21/201548.1748.4447.6947.75264,259
7/20/201548.5148.6748.0648.14172,461
7/17/201548.7448.9648.2548.49324,546
7/16/201548.1948.7248.0748.65273,685
7/15/201548.9048.9048.1148.19193,915
7/14/201548.7149.1048.6848.69341,323
7/13/201548.4849.1048.4648.76401,686
7/10/201548.1448.2547.8948.18250,065
7/9/201548.0148.2947.5247.84326,867
7/8/201546.9747.9546.9447.55347,483
7/7/201547.1747.4146.1547.19407,353
7/6/201547.0347.6446.7146.97355,976
7/2/201547.8447.8447.2047.35194,940
7/1/201548.2248.2247.3747.69370,010
6/30/201547.8848.1247.2747.81373,233
6/29/201547.9248.1147.4147.47375,114
6/26/201548.6648.6648.0748.26672,207
6/25/201548.6649.0248.0048.44538,057
6/24/201548.3148.8248.1248.70488,022
6/23/201547.7448.3847.7048.29323,796
6/22/201547.5748.0747.1947.61397,914
6/19/201547.7847.7847.2547.26382,111
6/18/201546.9447.8846.9447.68338,771
6/17/201546.7447.4146.7447.04236,982
6/16/201546.2947.0046.2546.89299,376
6/15/201546.3346.8045.9946.30381,642
6/12/201545.4346.6245.0846.43505,029
6/11/201545.7446.1345.1745.50451,191
6/10/201546.8247.1145.6445.72653,624
6/9/201547.2747.3446.7046.78361,019
6/8/201547.7547.7547.0547.10211,229
6/5/201547.4047.9147.1747.69284,273
6/4/201547.3147.7546.8047.47268,352
6/3/201547.6147.8547.4447.69324,740
6/2/201546.9247.9646.6247.53274,839
6/1/201546.8647.4046.2747.28384,579
5/29/201547.2547.3246.4046.50546,455
5/28/201547.4147.4546.8447.25362,173
5/27/201547.2147.7947.1047.56226,015
5/26/201547.3547.4146.7747.10458,140
5/22/201547.7248.2247.3547.37436,077
5/21/201547.4748.1247.2447.85361,217
5/20/201547.0047.8146.6847.64471,982
5/19/201547.3047.8446.4747.01934,011
5/18/201547.3047.7246.7047.35442,125
5/15/201546.4747.4045.9947.26610,931
5/14/201546.1746.7945.8446.50554,543
5/13/201545.8246.1845.5945.95471,623
5/12/201545.8545.8545.3545.79386,906
5/11/201545.2446.2545.1945.90402,837
5/8/201545.2545.5044.7645.19348,928
5/7/201544.0545.0044.0044.85391,323
5/6/201544.0744.8043.5644.17602,868
5/5/201544.2944.7943.8344.15452,509
5/4/201544.8644.8944.4944.52332,679
5/1/201544.8344.8344.0744.63526,888
4/30/201543.6646.3543.3344.761,016,092
4/29/201544.9345.3644.0344.15618,040
4/28/201544.5945.1844.4244.92376,244
4/27/201545.1245.5144.4944.71502,302
4/24/201545.6145.9845.0945.14293,143
4/23/201544.8645.9544.8245.52316,060
4/22/201544.9645.4344.4045.11657,828
4/21/201545.7846.0444.6944.94649,870
4/20/201546.2346.4545.5045.65261,803
4/17/201546.5146.9145.7845.85356,648
4/16/201546.7747.4846.4846.93324,608
4/15/201546.6247.2546.4047.02290,852
4/14/201546.0046.8245.6846.58722,342
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!