Shutterfly Inc $50.52

up +0.05


21/8/2014 04:00 PM  |  NASDAQ : SFLY  
Industries : Diversified Services / Personal Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SFLY historical data

Date Open High Low Close Volume
8/21/201450.2651.1649.9450.521,412,088
8/20/201449.5954.7949.1850.475,463,482
8/19/201449.4449.9049.0249.84610,073
8/18/201448.7649.5748.2249.22704,341
8/15/201449.8349.8548.1448.891,141,389
8/14/201447.5349.7447.2049.671,715,793
8/13/201448.4648.5047.4147.66469,998
8/12/201448.4748.9547.7748.35337,025
8/11/201447.8048.7547.6848.61298,942
8/8/201447.7547.9947.4147.58356,356
8/7/201447.5747.8247.0947.70519,935
8/6/201447.1048.2746.8947.67450,996
8/5/201448.2148.4347.1847.57719,025
8/4/201449.0049.0248.3848.66647,310
8/1/201449.3449.7848.1449.05940,222
7/31/201448.9049.9448.0849.322,393,442
7/30/201446.9148.8146.3047.491,564,898
7/29/201447.0447.3346.2946.40600,381
7/28/201447.3047.5346.8047.16449,316
7/25/201447.0547.8946.9947.12458,122
7/24/201447.9448.2447.2847.53485,164
7/23/201447.5248.1947.2447.97336,374
7/22/201448.4949.1347.4347.47597,320
7/21/201447.9548.4647.5548.32317,715
7/18/201447.4148.2847.0848.09320,408
7/17/201447.1648.0846.9847.48529,862
7/16/201446.8647.9946.4947.70550,951
7/15/201447.5847.9546.5546.73339,619
7/14/201449.0149.1847.0847.48485,896
7/11/201447.7448.9647.7448.53602,732
7/10/201446.9848.5846.3347.70637,692
7/9/201447.4048.0446.6947.95578,881
7/8/201447.2848.2745.8247.361,639,797
7/7/201449.5449.8347.2647.361,423,829
7/3/201449.9950.1948.6649.791,203,930
7/2/201449.7050.7248.1050.006,470,237
7/1/201442.9644.3842.9643.51366,306
6/30/201442.2643.3542.0143.06395,308
6/27/201442.1442.5642.0842.35690,399
6/26/201443.0743.3741.9742.38271,940
6/25/201441.8643.0241.8642.97179,895
6/24/201442.5343.3741.8342.00291,516
6/23/201442.7443.0942.3342.66469,705
6/20/201443.5943.5942.3342.76678,349
6/19/201443.9544.1343.1143.38241,125
6/18/201443.8344.0743.4943.87572,225
6/17/201442.4943.6142.4943.59529,928
6/16/201441.9742.8941.7242.61566,426
6/13/201441.0742.0840.5842.05380,385
6/12/201441.3941.6840.9140.97435,096
6/11/201441.3041.8241.0341.41303,505
6/10/201441.4742.1841.2841.54342,299
6/9/201441.2141.9040.7141.45417,439
6/6/201441.0841.4040.8041.17510,515
6/5/201439.6540.8339.5240.80871,003
6/4/201440.5240.7339.5139.71850,480
6/3/201440.5340.9440.2040.61436,844
6/2/201441.1241.1240.2540.68381,011
5/30/201441.4541.8540.5641.14632,220
5/29/201441.8042.1941.2141.49571,993
5/28/201441.5241.7240.4441.50802,834
5/27/201440.9441.7640.4041.701,051,700
5/23/201440.0740.8439.6640.82547,104
5/22/201440.0740.4239.7940.10839,669
5/21/201439.1240.3539.0840.11656,320
5/20/201438.5739.5038.2739.01584,255
5/19/201437.7738.8937.2838.85625,212
5/16/201437.3037.8336.3037.811,357,005
5/15/201438.1438.2437.1037.41827,112
5/14/201438.8038.9838.0938.22786,311
5/13/201438.4239.6738.4239.001,112,800
5/12/201437.2238.4336.7038.37952,698
5/9/201436.5837.3236.4536.971,257,120
5/8/201437.3337.7536.4936.781,637,980
5/7/201438.8739.5637.1437.141,137,458
5/6/201439.4639.9638.6938.821,032,403
5/5/201438.4739.5938.1239.471,282,974
5/2/201440.5140.9838.6838.852,073,037
5/1/201441.8943.3939.8740.521,973,403
4/30/201439.8041.0239.1940.931,740,810
4/29/201439.1740.1438.5239.951,228,448
4/28/201439.7839.8737.6438.821,821,382
4/25/201441.8641.9539.6339.691,332,034
4/24/201442.4342.7441.1542.031,199,951
4/23/201442.3242.5141.2942.071,012,683
4/22/201442.1743.0542.1742.36595,171
4/21/201442.0642.6041.6142.10821,855
4/17/201441.7142.4341.5842.11580,679
4/16/201441.9742.4641.2141.99396,250
4/15/201441.5342.3040.4641.82745,935
4/14/201441.4842.5440.9841.43998,235
4/11/201441.9542.4140.3740.921,478,310
4/10/201442.8542.9740.6941.08837,652
4/9/201442.1843.2742.1842.981,413,718
4/8/201440.9242.2340.9041.811,309,341
4/7/201441.1341.6339.1140.801,431,450
4/4/201442.9543.4940.8041.451,456,332
4/3/201443.2543.7042.2442.72856,578
4/2/201443.7144.2342.8343.15772,324
4/1/201442.7843.9742.6243.711,495,455
Trading Center