$47.10 -0.27 (%) Shutterfly Inc - NASDAQ

May. 26, 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
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
4/13/201545.9146.5545.8145.99478,892
4/10/201545.8146.4145.7045.77210,484
4/9/201545.7946.1345.2345.58203,085
4/8/201545.7846.1345.6045.67362,465
4/7/201545.5446.1945.5445.67463,218
4/6/201545.5046.1445.1745.48639,109
4/2/201545.2145.9245.1945.62777,649
4/1/201545.1845.6544.7945.08546,405
3/31/201545.5846.1145.2245.24491,344
3/30/201545.9846.3245.6845.88287,834
3/27/201546.0946.4045.5345.72330,252
3/26/201546.2346.8045.8846.08259,532
3/25/201547.6347.6346.4246.45487,366
3/24/201548.1648.5447.5147.61297,857
3/23/201548.4848.8048.2148.24375,214
3/20/201548.4248.6047.5748.49568,238
3/19/201547.8348.2047.7748.12359,646
3/18/201547.6748.0547.0347.79667,415
3/17/201547.3548.0347.3147.50351,781
3/16/201547.8648.2147.3847.58343,301
3/13/201547.7447.9547.0947.74220,993
3/12/201547.2848.0347.2547.72349,933
3/11/201547.2247.5346.7446.96391,952
3/10/201547.3647.6846.8347.00382,001
3/9/201548.0048.4347.6047.74427,834
3/6/201548.3948.5547.8547.97382,647
3/5/201548.3648.7148.1548.67343,795
3/4/201547.8248.5847.7348.33274,340
3/3/201548.4448.4447.8648.00392,347
3/2/201548.2248.5047.6948.47460,854
2/27/201547.1848.5046.9248.01650,911
2/26/201546.7648.3846.7347.36916,261
2/25/201545.9947.4145.9347.05437,093
2/24/201545.6446.3445.1646.18407,112
2/23/201545.6145.9645.3245.50446,007
2/20/201545.5946.0245.4445.77556,670
2/19/201544.2945.6844.1745.60883,900
2/18/201545.0345.7643.7244.681,361,560
2/17/201545.0445.7544.2245.37729,062
2/13/201544.0045.3040.2544.864,403,990
2/12/201546.7647.2146.2246.991,511,461
2/11/201546.1546.7145.5146.56723,206
2/10/201545.2046.1544.8446.05905,924
2/9/201544.7445.2444.2045.00431,701
2/6/201544.9545.3844.4544.87354,978
2/5/201544.9445.3044.5544.83254,903
2/4/201544.5545.1244.3444.86228,988
2/3/201544.6045.1044.1444.81357,804
2/2/201544.1244.6243.1044.57363,885
1/30/201544.1944.8643.7043.87255,689
1/29/201543.5844.6343.0744.48307,293
1/28/201545.5545.7043.5143.61337,777
1/27/201544.9045.5744.7045.16263,527
1/26/201545.0045.7744.6945.51389,283
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center