$45.72 -0.36 (%) Shutterfly Inc - NASDAQ

Mar. 27, 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
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
12/30/201442.5742.6841.7341.87321,650
12/29/201443.0743.2742.5542.60282,223
12/26/201442.9043.1042.8743.00207,806
12/24/201442.8043.0942.6142.73124,881
12/23/201442.6942.9842.4342.61376,453
12/22/201442.6143.0042.2342.43450,544
12/19/201441.8042.6741.5042.46657,876
12/18/201441.0941.9940.9341.85505,680
12/17/201439.5940.5339.1540.49774,344
12/16/201439.7641.0339.4339.44980,784
12/15/201441.2541.7640.8841.00450,654
12/12/201439.9241.3339.9240.93483,363
12/11/201440.3241.4240.2140.31395,850
12/10/201440.7541.3740.2040.26481,795
12/9/201439.9540.9039.6840.80635,983
12/8/201441.2441.6340.4940.561,013,233
12/5/201441.8042.0041.2841.53432,445
12/4/201441.8042.1041.7241.86302,280
12/3/201442.1142.1141.4242.00510,599
12/2/201441.7842.2841.5741.99587,705
12/1/201442.6042.6841.8941.90648,673
11/28/201443.3943.5542.5442.76302,850
11/26/201443.1843.5443.0643.49316,812
11/25/201443.6543.6542.6143.17345,574
11/24/201442.5943.5542.4343.50910,423
11/21/201442.6042.7842.0942.43410,725
11/20/201441.7642.4041.6142.01287,504
11/19/201442.2342.3741.6441.81854,763
11/18/201442.4342.9341.9242.23627,539
11/17/201442.3842.7341.7142.06470,111
11/14/201442.0542.7941.8242.48567,814
11/13/201442.5042.8241.9142.01566,909
11/12/201441.5642.4941.4842.44609,401
11/11/201441.4941.8441.1041.81458,231
11/10/201441.6542.0441.1541.49625,691
11/7/201440.9841.8140.8741.68758,313
11/6/201440.4041.0640.0440.92597,377
11/5/201440.9541.3540.2540.45414,580
11/4/201441.2241.2240.3340.81792,871
11/3/201442.0142.3341.2141.291,088,722
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center