$39.24 +1.00 (%) Shutterfly Inc - NASDAQ

Feb. 10, 2016 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFLY historical data

Date Open High Low Close Volume
2/9/201636.8339.1536.2538.24752,469
2/8/201637.2437.6036.7037.41799,280
2/5/201638.2039.1637.3437.45785,119
2/4/201636.7539.3335.9138.553,265,808
2/3/201640.8340.8939.2039.63803,695
2/2/201641.4742.9039.9040.71661,157
2/1/201641.4542.1441.2841.82316,696
1/29/201640.2741.8640.2741.65447,991
1/28/201640.6241.6639.6940.19453,714
1/27/201641.0441.0440.1740.30304,359
1/26/201640.5341.3539.9941.10245,745
1/25/201641.3041.5440.4040.47231,936
1/22/201640.8541.7539.5741.37447,098
1/21/201640.4540.9539.3440.36318,068
1/20/201639.5340.6538.6940.43423,993
1/19/201640.4540.8939.5940.02382,632
1/15/201639.9140.4539.3540.29515,780
1/14/201639.7541.1839.1040.82502,136
1/13/201640.3640.6439.0339.47596,741
1/12/201640.5940.8139.9340.16286,962
1/11/201640.9541.0040.2840.31271,027
1/8/201641.4741.6240.5040.67419,962
1/7/201641.8741.9241.0241.25390,016
1/6/201642.1442.8742.0542.36305,850
1/5/201643.2643.3342.5142.70288,800
1/4/201643.8044.7743.0043.21276,512
12/31/201544.5645.3644.3844.56297,160
12/30/201545.2745.2744.7744.81137,485
12/29/201544.8145.9644.5245.21229,387
12/28/201544.2944.6144.1844.54165,352
12/24/201544.7145.0244.0744.5595,313
12/23/201545.1745.1744.5044.83204,014
12/22/201544.3945.0443.9744.98178,067
12/21/201544.8244.9244.0644.19250,580
12/18/201544.9445.5044.4944.65712,626
12/17/201545.5546.0145.1345.29336,094
12/16/201544.2345.2543.5045.20375,403
12/15/201543.6644.0543.4343.90436,337
12/14/201543.9944.2143.2843.48310,550
12/11/201544.3844.6443.7243.86484,025
12/10/201545.4845.6044.9245.05231,732
12/9/201545.5445.7144.6045.38299,464
12/8/201545.6046.0145.3645.73317,575
12/7/201546.1446.4145.6946.04279,608
12/4/201545.9046.2645.3546.05346,906
12/3/201546.7246.8345.3345.82541,442
12/2/201545.2846.7344.8846.671,088,141
12/1/201546.0546.5344.9545.02421,661
11/30/201546.2546.5745.8445.90378,775
11/27/201546.1346.6346.0146.40363,856
11/25/201545.8746.3045.7946.25245,793
11/24/201545.7246.1545.3245.80347,679
11/23/201545.9946.2945.8346.03218,196
11/20/201545.5446.2144.9045.93365,979
11/19/201545.2645.6144.5245.36305,724
11/18/201544.4345.7844.4345.71311,851
11/17/201543.8745.2843.8144.85440,675
11/16/201543.6244.4543.0444.14353,926
11/13/201544.0244.3743.4243.54386,850
11/12/201544.5344.9843.9344.30359,749
11/11/201545.3245.3244.6544.87333,021
11/10/201544.6045.3644.6045.30333,053
11/9/201545.1145.1844.4044.77418,967
11/6/201544.9745.3544.3245.31495,605
11/5/201543.8545.4243.7645.10658,589
11/4/201543.1444.0042.6543.90821,597
11/3/201541.9343.1441.6542.99493,110
11/2/201541.6342.2241.0742.04400,440
10/30/201540.9642.1140.4041.71771,884
10/29/201539.8040.9339.4340.88494,670
10/28/201538.7340.7837.5139.99896,521
10/27/201538.9338.9337.8737.97716,590
10/26/201539.2039.6638.8438.97350,145
10/23/201540.2240.2639.3339.39348,011
10/22/201540.1440.6939.6339.88253,786
10/21/201540.4640.4639.6739.94564,289
10/20/201539.9840.6339.9440.35229,672
10/19/201538.6740.0638.5240.02267,760
10/16/201539.4739.4738.6638.78332,166
10/15/201539.1439.4938.8139.31267,940
10/14/201539.1739.6038.9339.05295,598
10/13/201538.8239.8038.8239.14374,791
10/12/201539.0839.2138.7939.07167,680
10/9/201539.4239.4538.9339.13246,774
10/8/201538.1239.2938.0239.24280,031
10/7/201537.2238.3037.1338.28447,140
10/6/201536.9237.4735.6137.13538,126
10/5/201536.4537.1835.6536.97778,941
10/2/201535.3236.1735.2236.10515,356
10/1/201535.8336.0035.5435.71286,544
9/30/201535.8935.8935.2835.75443,592
9/29/201535.8436.0935.5035.59337,965
9/28/201536.3736.4635.6435.75295,030
9/25/201537.1537.1536.3836.41304,727
9/24/201536.7636.9336.3736.87221,262
9/23/201537.0337.2736.5536.89332,868
9/22/201536.8836.9836.5436.91327,552
9/21/201537.9337.9837.1937.26214,074
9/18/201537.7838.1037.5037.58617,304
9/17/201538.4138.7838.1538.23200,849
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center