$50.83 +0.40 (%) Shutterfly Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

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
12/2/201650.2750.9349.9150.83299,303
12/1/201650.8251.3450.0550.43526,036
11/30/201651.1651.3550.6550.67332,473
11/29/201650.7851.0050.2750.68226,064
11/28/201651.4651.4650.2850.57315,481
11/25/201651.4951.7851.3451.5889,061
11/23/201651.3651.6950.7851.67177,451
11/22/201650.9851.7050.9351.63487,838
11/21/201650.1550.9850.1550.98315,515
11/18/201649.9750.5549.9750.25241,957
11/17/201649.9650.7549.7150.34300,268
11/16/201649.2650.3349.0349.67274,528
11/15/201650.1050.4648.9849.66334,288
11/14/201650.2050.6149.5149.98456,931
11/11/201649.2050.0548.6749.99486,972
11/10/201649.8550.4248.5449.23410,927
11/9/201647.5949.6447.5949.58547,678
11/8/201647.8048.7647.8048.11310,915
11/7/201647.6048.1747.5147.99507,118
11/4/201647.3947.7547.0247.11378,426
11/3/201647.7247.9147.0147.06516,774
11/2/201648.5249.0347.4347.48533,687
11/1/201648.9949.0948.4748.64616,725
10/31/201647.8649.0247.6749.00705,313
10/28/201646.9048.2746.5647.931,066,950
10/27/201645.4947.6445.3847.212,689,947
10/26/201642.1042.5541.9142.071,380,271
10/25/201642.8343.5442.4142.451,852,280
10/24/201643.2843.3142.4242.69535,182
10/21/201643.0043.2742.4943.20550,456
10/20/201643.5643.8842.4043.18860,740
10/19/201643.6044.0543.0943.78606,900
10/18/201644.0044.3543.6043.87664,519
10/17/201644.1644.4743.6843.84399,034
10/14/201644.3744.8543.9444.08502,338
10/13/201645.0045.5844.2344.27547,747
10/12/201645.4245.7344.9845.13208,646
10/11/201646.0146.1044.9545.24279,702
10/10/201645.8846.4245.3145.98222,796
10/7/201646.1946.5845.7345.76357,779
10/6/201646.1946.2845.8246.11353,141
10/5/201646.0046.4745.5146.33456,684
10/4/201645.7146.0045.1545.98519,206
10/3/201644.7545.6544.7545.63419,596
9/30/201644.5245.0644.3444.64296,651
9/29/201644.8545.3744.1144.40475,731
9/28/201644.3044.7544.0844.72282,461
9/27/201644.2644.8343.9944.16400,264
9/26/201644.4344.4343.3844.11600,508
9/23/201645.0945.7344.4944.67820,155
9/22/201644.9545.6842.9744.952,319,310
9/21/201650.5050.8743.6144.205,256,350
9/20/201650.5850.8150.0150.48285,992
9/19/201650.6151.0050.3250.54263,648
9/16/201651.3151.3150.4550.70451,416
9/15/201650.8851.4150.2751.38320,843
9/14/201651.2951.4150.4250.74357,256
9/13/201650.9351.3650.3751.03299,793
9/12/201649.8451.0649.3351.02427,670
9/9/201649.9050.3749.4349.85355,310
9/8/201651.0051.0450.0150.16274,787
9/7/201650.2651.0350.1250.94338,777
9/6/201649.9750.3149.6250.20221,574
9/2/201650.2550.4149.7450.01130,189
9/1/201650.1950.6949.2550.04468,567
8/31/201649.7950.3649.5850.22264,273
8/30/201649.8250.0749.4749.72148,029
8/29/201649.8750.0449.6749.89154,369
8/26/201649.6850.1949.3249.78217,086
8/25/201649.7549.9549.5149.67161,429
8/24/201649.9950.1149.4949.75143,013
8/23/201649.7950.3849.7649.94214,337
8/22/201649.9050.0149.4949.76172,475
8/19/201650.0650.3949.7450.00210,540
8/18/201650.1150.5749.9950.45208,921
8/17/201650.0250.3449.6250.08263,225
8/16/201650.8150.8750.1850.35169,352
8/15/201651.1051.4350.8950.99162,000
8/12/201651.5751.6450.8751.01169,833
8/11/201651.0051.9350.9951.55419,354
8/10/201651.3051.8050.7651.08224,608
8/9/201651.6251.6450.9151.23394,910
8/8/201651.8552.1151.4851.64219,499
8/5/201652.5153.0150.6051.85322,136
8/4/201652.0752.6151.5552.46746,945
8/3/201651.8952.2551.2652.11348,628
8/2/201651.9652.3251.6951.88351,209
8/1/201652.9152.9551.8252.21499,132
7/29/201653.1853.5152.8353.19499,442
7/28/201651.4354.6050.5353.18975,956
7/27/201650.0050.5049.0449.43240,514
7/26/201650.4750.9749.8849.90232,777
7/25/201650.9750.9750.2350.30166,037
7/22/201650.4651.0050.1550.88188,567
7/21/201650.1650.7150.1550.24259,811
7/20/201649.6150.9249.4250.53249,488
7/19/201650.2250.5550.0150.50150,042
7/18/201649.9750.5949.0950.50233,471
7/15/201650.1050.1549.3849.73289,871
7/14/201650.0050.3549.6949.95314,818
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center