$44.98 +0.33 (%) Shutterfly Inc - NASDAQ

Jun. 28, 2016 | 10:13 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFLY historical data

Date Open High Low Close Volume
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
4/7/201645.7446.0445.3745.63343,092
4/6/201646.0546.0545.4045.88249,616
4/5/201645.5546.7545.3346.07254,680
4/4/201646.6946.7945.7345.84180,756
4/1/201646.1746.9045.9546.72209,762
3/31/201646.5546.9746.3146.37193,936
3/30/201646.4746.9146.4346.62203,117
3/29/201645.4346.4245.0746.34287,022
3/28/201645.8846.0345.2345.39191,786
3/24/201645.0745.9644.9645.77332,469
3/23/201645.7046.2045.0245.09287,409
3/22/201645.3646.2745.2345.81320,065
3/21/201645.8746.2545.5545.56311,131
3/18/201646.0046.0644.8045.781,033,403
3/17/201646.7647.0645.6546.81390,489
3/16/201646.4347.2645.8847.08323,128
3/15/201646.0847.2245.7246.71499,233
3/14/201645.6746.2345.2546.21591,129
3/11/201645.5645.8244.8045.64465,824
3/10/201645.9346.0944.3845.09573,183
3/9/201646.6446.7645.4745.64419,663
3/8/201646.9547.3046.4246.66299,208
3/7/201646.4047.6046.2347.13373,319
3/4/201646.5746.8645.8646.51268,879
3/3/201645.8046.5045.7646.40368,081
3/2/201646.0646.3145.2045.59461,887
3/1/201644.9146.5044.2646.18550,107
2/29/201644.2045.1543.8544.44444,062
2/26/201644.9545.3443.9444.20537,842
2/25/201644.1644.9942.2244.95401,771
2/24/201643.4844.4143.0744.25652,288
2/23/201642.6044.9142.2243.981,660,389
2/22/201639.7041.1639.1240.92469,241
2/19/201638.8140.2638.5040.19770,213
2/18/201639.5040.0438.5938.59519,201
2/17/201639.2639.8438.8839.44537,858
2/16/201638.9039.2738.3939.08554,383
2/12/201638.6838.9038.3038.42330,216
2/11/201637.7938.5037.5038.23517,018
2/10/201638.5639.7938.0938.22455,803
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center