$43.49 +0.32 (%) Shutterfly Inc - NASDAQ

Nov. 26, 2014 | 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
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
10/31/201441.2642.0940.4941.831,231,293
10/30/201439.3441.8738.9540.703,066,642
10/29/201442.6742.8940.6741.171,471,388
10/28/201442.8343.5542.2542.891,095,076
10/27/201442.2142.7541.8442.60533,898
10/24/201442.4842.7041.8242.60502,446
10/23/201442.0342.9141.4542.60761,292
10/22/201442.5443.2241.6341.691,072,200
10/21/201442.7843.3242.5442.83527,676
10/20/201441.7542.4541.4242.37822,057
10/17/201441.8942.5441.1641.83765,365
10/16/201440.5541.4640.5141.19738,232
10/15/201440.6641.8640.5441.51705,092
10/14/201441.6142.3440.6741.441,117,858
10/13/201442.5043.5440.5941.423,683,982
10/10/201448.4948.5146.1146.961,380,121
10/9/201448.4248.5847.3748.17725,716
10/8/201447.8048.6147.2748.58587,986
10/7/201448.2448.4547.7347.80366,771
10/6/201449.2149.4848.2748.40342,228
10/3/201448.9249.4748.3549.26448,170
10/2/201448.0349.0647.3648.46430,451
10/1/201448.5848.8547.4248.05471,420
9/30/201449.6549.8548.1548.74691,615
9/29/201449.6049.8949.3549.60354,623
9/26/201450.0750.3449.4050.01350,939
9/25/201450.1550.3749.2549.77394,082
9/24/201449.9350.5849.8150.23360,024
9/23/201450.1750.7949.7249.90669,778
9/22/201447.2450.3946.0850.122,934,606
9/19/201447.7848.0546.8847.52734,356
9/18/201448.1648.4747.5747.71495,771
9/17/201448.6448.8447.8448.08498,451
9/16/201448.4849.0648.0748.83341,562
9/15/201450.0050.3748.5648.60757,907
9/12/201449.5349.9848.9149.821,347,516
9/11/201448.9149.6148.7649.50511,405
9/10/201449.3049.7348.7949.23601,543
9/9/201449.9050.5649.0949.28646,756
9/8/201450.9450.9449.7650.09448,371
9/5/201449.3451.0549.2550.822,094,272
9/4/201449.9250.1049.2449.47547,001
9/3/201451.0751.0849.5349.66723,085
9/2/201451.1351.6950.8150.92537,991
8/29/201450.5251.2050.5251.01403,470
8/28/201450.3051.0250.0350.57339,084
8/27/201451.0151.3850.2050.48735,604
8/26/201450.7651.5750.3250.92475,177
8/25/201451.0251.1550.3050.74581,251
8/22/201450.6051.2550.3350.82702,214
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center