$44.93 +0.40 (%) Shutterfly Inc - NASDAQ

Jan. 23, 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
1/23/201544.5844.9744.4444.93193,657
1/22/201543.3044.5443.3044.53560,080
1/21/201542.6943.5442.0443.00472,069
1/20/201543.0043.3442.4742.95354,713
1/16/201542.7743.7442.2543.01670,263
1/15/201542.9043.2542.4742.94558,957
1/14/201542.1543.0642.0542.72539,492
1/13/201541.6942.8841.0042.48502,685
1/12/201541.5141.6240.8841.29398,610
1/9/201540.4641.7440.3541.44744,647
1/8/201540.3740.5139.8440.35893,715
1/7/201540.4641.4539.6239.98435,064
1/6/201541.5841.9339.7039.971,140,078
1/5/201541.5542.3141.3641.57348,739
1/2/201541.7742.0440.9341.70437,407
12/31/201441.7542.0741.1841.70636,352
12/30/201442.5742.6841.7341.87321,650
12/29/201443.0743.2742.5542.60282,223
12/26/201442.9043.1042.8743.00207,806
12/24/201442.8043.0942.6142.73124,881
12/23/201442.6942.9842.4342.61376,453
12/22/201442.6143.0042.2342.43450,544
12/19/201441.8042.6741.5042.46657,876
12/18/201441.0941.9940.9341.85505,680
12/17/201439.5940.5339.1540.49774,344
12/16/201439.7641.0339.4339.44980,784
12/15/201441.2541.7640.8841.00450,654
12/12/201439.9241.3339.9240.93483,363
12/11/201440.3241.4240.2140.31395,850
12/10/201440.7541.3740.2040.26481,795
12/9/201439.9540.9039.6840.80635,983
12/8/201441.2441.6340.4940.561,013,233
12/5/201441.8042.0041.2841.53432,445
12/4/201441.8042.1041.7241.86302,280
12/3/201442.1142.1141.4242.00510,599
12/2/201441.7842.2841.5741.99587,705
12/1/201442.6042.6841.8941.90648,673
11/28/201443.3943.5542.5442.76302,850
11/26/201443.1843.5443.0643.49316,812
11/25/201443.6543.6542.6143.17345,574
11/24/201442.5943.5542.4343.50910,423
11/21/201442.6042.7842.0942.43410,725
11/20/201441.7642.4041.6142.01287,504
11/19/201442.2342.3741.6441.81854,763
11/18/201442.4342.9341.9242.23627,539
11/17/201442.3842.7341.7142.06470,111
11/14/201442.0542.7941.8242.48567,814
11/13/201442.5042.8241.9142.01566,909
11/12/201441.5642.4941.4842.44609,401
11/11/201441.4941.8441.1041.81458,231
11/10/201441.6542.0441.1541.49625,691
11/7/201440.9841.8140.8741.68758,313
11/6/201440.4041.0640.0440.92597,377
11/5/201440.9541.3540.2540.45414,580
11/4/201441.2241.2240.3340.81792,871
11/3/201442.0142.3341.2141.291,088,722
10/31/201441.2642.0940.4941.831,231,293
10/30/201439.3441.8738.9540.703,066,642
10/29/201442.6742.8940.6741.171,471,388
10/28/201442.8343.5542.2542.891,095,076
10/27/201442.2142.7541.8442.60533,898
10/24/201442.4842.7041.8242.60502,446
10/23/201442.0342.9141.4542.60761,292
10/22/201442.5443.2241.6341.691,072,200
10/21/201442.7843.3242.5442.83527,676
10/20/201441.7542.4541.4242.37822,057
10/17/201441.8942.5441.1641.83765,365
10/16/201440.5541.4640.5141.19738,232
10/15/201440.6641.8640.5441.51705,092
10/14/201441.6142.3440.6741.441,117,858
10/13/201442.5043.5440.5941.423,683,982
10/10/201448.4948.5146.1146.961,380,121
10/9/201448.4248.5847.3748.17725,716
10/8/201447.8048.6147.2748.58587,986
10/7/201448.2448.4547.7347.80366,771
10/6/201449.2149.4848.2748.40342,228
10/3/201448.9249.4748.3549.26448,170
10/2/201448.0349.0647.3648.46430,451
10/1/201448.5848.8547.4248.05471,420
9/30/201449.6549.8548.1548.74691,615
9/29/201449.6049.8949.3549.60354,623
9/26/201450.0750.3449.4050.01350,939
9/25/201450.1550.3749.2549.77394,082
9/24/201449.9350.5849.8150.23360,024
9/23/201450.1750.7949.7249.90669,778
9/22/201447.2450.3946.0850.122,934,606
9/19/201447.7848.0546.8847.52734,356
9/18/201448.1648.4747.5747.71495,771
9/17/201448.6448.8447.8448.08498,451
9/16/201448.4849.0648.0748.83341,562
9/15/201450.0050.3748.5648.60757,907
9/12/201449.5349.9848.9149.821,347,516
9/11/201448.9149.6148.7649.50511,405
9/10/201449.3049.7348.7949.23601,543
9/9/201449.9050.5649.0949.28646,756
9/8/201450.9450.9449.7650.09448,371
9/5/201449.3451.0549.2550.822,094,272
9/4/201449.9250.1049.2449.47547,001
9/3/201451.0751.0849.5349.66723,085
9/2/201451.1351.6950.8150.92537,991
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center