$44.16 +0.05 (%) Shutterfly Inc - NASDAQ

Sep. 27, 2016 | 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
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
7/13/201649.9550.0049.4549.98244,378
7/12/201649.3049.9648.4849.73220,213
7/11/201648.8749.3047.8749.19269,750
7/8/201647.4748.8847.4748.85292,828
7/7/201646.8447.3046.8447.21110,931
7/6/201646.3647.0646.0946.92168,551
7/5/201646.6346.7346.1646.47153,013
7/1/201646.6347.0446.5046.67103,391
6/30/201646.1846.7546.0646.61164,465
6/29/201644.7446.2944.6046.15212,346
6/28/201644.8845.3944.4644.52192,019
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center