SFLY

Historical Stock Prices

$42.11
*  
0.12
 negative 
0.29%
Get SFLY Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 41.71 42.43 41.58 42.11 580,679
04/16/2014 41.97 42.46 41.21 41.99 396,250
04/15/2014 41.53 42.3 40.46 41.82 745,935
04/14/2014 41.48 42.54 40.98 41.43 998,235
04/11/2014 41.95 42.41 40.37 40.92 1,478,310
04/10/2014 42.85 42.97 40.69 41.08 837,652
04/09/2014 42.18 43.27 42.18 42.98 1,413,718
04/08/2014 40.92 42.23 40.9 41.81 1,309,341
04/07/2014 41.13 41.63 39.11 40.8 1,430,850
04/04/2014 42.95 43.49 40.8 41.45 1,456,332
04/03/2014 43.25 43.7 42.24 42.72 856,578
04/02/2014 43.71 44.23 42.83 43.15 772,324
04/01/2014 42.78 43.97 42.62 43.71 1,495,455
03/31/2014 41.81 43.22 41.39 42.68 1,780,721
03/28/2014 41.74 42.78 41.09 41.39 1,401,466
03/27/2014 42.71 42.97 41.43 42.02 1,345,133
03/26/2014 43.81 44.02 42.241 42.66 1,445,031
03/25/2014 44.92 45.12 43.335 43.61 1,028,964
03/24/2014 45.48 45.595 43.66 44.5 1,180,773
03/21/2014 45.4 46.1 44.68 45.51 1,375,764
03/20/2014 46.47 46.77 45.03 45.18 1,329,056
03/19/2014 48.19 48.21 46.34 46.7 1,522,654
03/18/2014 46.78 48.05 45.41 48.04 3,988,004
03/17/2014 50.77 51.3 50.18 50.43 384,782
03/14/2014 50.63 51.14 50.23 50.35 402,986
03/13/2014 52.21 52.3899 50.64 50.85 529,523
03/12/2014 51 52.21 50.51 51.92 414,196
03/11/2014 52.26 52.31 51.22 51.37 416,233
03/10/2014 53 53.45 51.97 52.13 552,670
03/07/2014 53.78 53.8 51.53 52.8 1,472,709
03/06/2014 53.98 54.4 53.06 53.31 899,733
03/05/2014 53.5 54.01 53.19 53.88 651,102
03/04/2014 53.92 54.35 52.95 53.53 934,431
03/03/2014 53.27 53.71 51.58 53.21 751,258
02/28/2014 53.55 55.09 53.2 54.56 1,290,687
02/27/2014 53.29 54.46 52.8 53.69 1,415,702
02/26/2014 51.61 54.1 51.08 53.75 1,913,717
02/25/2014 50.61 51.8045 50 51.72 1,097,524
02/24/2014 47.85 51.695 47.85 50.6 1,695,148
02/21/2014 49.05 49.18 47.35 49.03 1,985,970
02/20/2014 48.16 49.15 47.14 49.01 861,668
02/19/2014 47.53 48.68 47.2314 48.1 1,056,057
02/18/2014 47.01 48.39 46.51 47.64 943,130
02/14/2014 47.49 48.34 46.86 47.15 954,844
02/13/2014 44.76 46.594 44.44 46.39 1,058,466
02/12/2014 44.85 45.65 43.6 45.44 1,734,297
02/11/2014 42.8 44.4 42.5401 43.6 1,047,523
02/10/2014 43.76 44.1299 42.59 42.75 1,548,437
02/07/2014 45.01 45.22 43.14 43.72 2,225,421
02/06/2014 45.25 46.29 42.43 44.29 6,167,351
02/05/2014 49.3 50.16 47.46 49.67 1,737,429
02/04/2014 46.69 50.09 46.53 49.6 1,617,799
02/03/2014 47.44 47.715 45.63 46.4 1,203,910
01/31/2014 46.3 47.3834 46.14 47.36 963,537
01/30/2014 46.12 47.81 46.12 47.46 735,919
01/29/2014 45.58 46.44 45.19 45.5 655,206
01/28/2014 45.47 46.429 45.41 46.22 518,019
01/27/2014 47.01 47.24 45.16 45.41 595,471
01/24/2014 45.73 47.06 44.73 46.77 756,556
01/23/2014 47.36 47.5 45.84 45.98 530,773
01/22/2014 47.01 47.78 46.77 47.74 777,333
01/21/2014 45.54 47.15 45.45 46.94 871,798
01/17/2014 45.06 45.74 44.83 45.31 1,045,633
01/16/2014 43.73 45.08 43.45 44.99 891,498
01/15/2014 44.33 44.33 43.21 43.94 783,785
01/14/2014 43.93 44.42 43.7 44.04 992,223
01/13/2014 46.09 46.4299 43 43.85 2,174,459
01/10/2014 46.46 46.8 46.02 46.42 542,829
01/09/2014 47.76 48.15 46.22 46.42 780,938
01/08/2014 47.79 48.42 47.34 47.63 564,742
01/07/2014 47.75 48.37 47.35 47.67 862,140
01/06/2014 48.55 48.59 47.31 47.33 978,910
01/03/2014 49.55 49.9 48.91 49.03 603,862
01/02/2014 50.67 50.67 48.63 49.41 789,627
12/31/2013 51.05 51.88 50.5893 50.93 617,415
12/30/2013 51.6 51.98 50.78 51.05 461,181
12/27/2013 51.51 51.72 51.02 51.6 443,069
12/26/2013 51.87 51.93 51.17 51.51 376,901
12/24/2013 51.045 51.91 50.64 51.63 297,061
12/23/2013 50.55 51.1098 49.93 51.04 810,370
12/20/2013 49.31 50.38 48.932 50.24 1,139,905
12/19/2013 48.53 49.36 48.0001 49 871,409
12/18/2013 45.36 49.09 45.3303 48.77 1,161,714
12/17/2013 45.95 46.39 45.16 45.67 1,286,518
12/16/2013 47.92 48.49 46.06 46.17 739,591
12/13/2013 47.88 48.59 47.36 47.72 667,269
12/12/2013 47.3 48.05 46.33 47.6 506,659
12/11/2013 48.48 48.69 46.88 47.22 443,131
12/10/2013 47.86 49.1 47.55 48.5 549,251
12/09/2013 47.7 48.13 46.74 48.1 590,095
12/06/2013 48.33 48.6 47.5 47.65 635,185
12/05/2013 48.46 49.13 47.38 47.72 661,743
12/04/2013 46.7 48.85 46.7 48.3 681,512
12/03/2013 46.12 47.1738 45.93 47.03 408,271
12/02/2013 47.02 47.04 45.51 46.22 509,115
11/29/2013 46.82 47.54 46.18 47.23 269,009
11/27/2013 46.55 47 46.14 46.51 594,457
11/26/2013 46.7 46.89 46.205 46.56 677,864
11/25/2013 48.11 48.2 45.96 46.52 805,008
11/22/2013 48.28 48.28 47.4105 47.92 429,976
11/21/2013 47.69 48.57 47.34 48.12 533,809
11/20/2013 48.96 49.18 47.71 47.899 363,912
11/19/2013 50.58 51.28 48.76 48.87 522,603
11/18/2013 51 52.49 50.51 50.788 807,561
11/15/2013 49.44 50.91 49.22 50.8 1,005,166
11/14/2013 49.66 49.73 48.4 49.24 386,746
11/13/2013 49 49.94 48.6 49.68 398,038
11/12/2013 48.55 49.52 48.13 49.48 677,220
11/11/2013 48.3 49.15 48.07 48.57 737,312
11/08/2013 45.36 48.4 45.36 48.26 786,721
11/07/2013 47.15 47.15 44.63 45.118 1,051,686
11/06/2013 47.17 47.77 46.615 46.93 675,546
11/05/2013 48.53 48.95 46.94 47 851,089
11/04/2013 48.61 49.56 48.11 48.93 702,697
11/01/2013 49.06 49.16 47.78 48.08 659,760
10/31/2013 48.7 49.8 48.3 49.14 1,068,059
10/30/2013 49 51.1 47.3106 48.7 4,700,869
10/29/2013 54.23 54.888 52.061 52.26 1,736,658
10/28/2013 54.06 54.57 53.19 54.05 435,794
10/25/2013 55 55.76 53.74 54.03 340,480
10/24/2013 54.78 55.002 54.16 54.83 457,226
10/23/2013 56.16 56.22 54.55 54.73 446,367
10/22/2013 57.37 57.96 55.3788 56.62 530,084
10/21/2013 57.08 58.22 56.84 57.02 403,175
10/18/2013 56.01 57.91 55.52 57.05 892,249
10/17/2013 54.9 56.61 54.361 55.4 719,032
10/16/2013 53.69 55.2 53.33 55.11 462,424
10/15/2013 53.41 53.75 52.6 53.24 475,556
10/14/2013 53.41 53.87 52.13 53.52 302,280
10/11/2013 53.44 54.53 53.26 53.88 356,497
10/10/2013 51.8 53.83 51.09 53.75 601,571
10/09/2013 51.49 52.18 49.74 50.92 644,787
10/08/2013 54.25 54.73 50.651 51.41 1,003,783
10/07/2013 55.51 56.2 54.12 54.25 435,031
10/04/2013 55.71 57.15 55.44 56.11 445,905
10/03/2013 56.47 57.03 55.1175 55.37 369,890
10/02/2013 56.6 57.405 56.045 56.47 438,104
10/01/2013 55.82 57 55.685 57 581,460
09/30/2013 56.07 56.63 55.7 55.88 517,604
09/27/2013 56.33 57.39 55.75 57.26 353,889
09/26/2013 56.66 57.21 56.16 56.67 381,937
09/25/2013 57.28 57.99 56.22 56.29 371,951
09/24/2013 56.44 57.8975 55.65 57.1 425,993
09/23/2013 57.37 57.67 55.8325 56.28 435,179
09/20/2013 58.5 58.5 57.12 57.62 582,374
09/19/2013 57.23 58.83 57.12 58.35 752,426
09/18/2013 55.74 56.84 54.47 56.74 399,386
09/17/2013 55.84 55.94 55.13 55.89 467,112
09/16/2013 57.93 58.0943 55.95 56.04 284,482
09/13/2013 57.45 57.7 56.74 57.24 288,172
09/12/2013 58.36 58.5 57.15 57.22 288,739
09/11/2013 57.72 58.43 56.92 58.4 405,019
09/10/2013 57.6 58.53 56.89 57.89 455,996
09/09/2013 55.95 57.5 55.6301 57.232 380,269
09/06/2013 55.31 56.4 53.66 55.63 930,645
09/05/2013 55.18 56 54.35 54.44 200,140
09/04/2013 53.38 55.25 53.08 55.089 611,507
09/03/2013 52.86 53.589 52.21 53.28 379,252
08/30/2013 53.53 53.84 51.83 51.96 334,387
08/29/2013 53.4 54.15 53.24 53.53 301,151
08/28/2013 51.45 53.86 50.76 53.4 548,838
08/27/2013 52.88 53.51 51.43 51.58 420,414
08/26/2013 53.18 55 53.04 53.775 554,960
08/23/2013 52.25 53.22 51.6 53.15 431,247
08/22/2013 50.72 52.31 50.55 52.22 402,503
08/21/2013 50.41 51.05 49.82 50.45 557,033
08/20/2013 50.24 50.82 49.33 50.77 803,460
08/19/2013 51.08 51.3 50.27 50.35 645,310
08/16/2013 52.14 52.14 50.79 51.404 774,650
08/15/2013 53.89 54.45 51.52 52.5 815,108
08/14/2013 55.53 56.2 54.38 54.61 484,286
08/13/2013 56 56 54.17 55.67 448,892
08/12/2013 55 56.406 54.9 55.81 535,565
08/09/2013 55.44 55.69 54.67 55.34 429,878
08/08/2013 56.36 56.69 55.08 55.44 988,899
08/07/2013 56.33 56.8592 55.845 56.14 448,075
08/06/2013 56.67 57.4 55.77 56.89 643,350
08/05/2013 57.9 59.42 56.31 56.77 1,265,729
08/02/2013 59.27 59.93 57.35 58.87 794,701
08/01/2013 55.97 59.92 54.01 59.83 1,667,384
07/31/2013 54.92 55.62 53.53 53.59 579,484
07/30/2013 54.6 55.47 54.0401 54.87 287,176
07/29/2013 55.5 55.65 53.93 54.43 253,261
07/26/2013 55.74 56.31 55.4 55.58 362,936
07/25/2013 53.93 56.34 53.93 56.15 519,746
07/24/2013 55.19 55.68 53.41 53.74 687,670
07/23/2013 55.94 56.34 54.72 54.8 565,402
07/22/2013 56.38 56.72 55.68 55.87 334,970
07/19/2013 56.98 57.5 56.4206 56.49 191,612
07/18/2013 57.05 57.53 56.34 57.23 203,617
07/17/2013 56.32 57.3 56.32 57.24 278,425
07/16/2013 57.78 57.97 56.01 56.28 527,432
07/15/2013 57.34 58.44 56.87 58.02 326,885
07/12/2013 56.57 57.4 56.55 57.32 287,959
07/11/2013 57.1 57.35 55.63 56.57 441,033
07/10/2013 57.01 57.36 56.05 56.6 331,018
07/09/2013 57.68 58.09 56.61 56.8 357,583
07/08/2013 57.67 57.91 57.2 57.44 345,065
07/05/2013 57.83 58 56.79 57.44 332,446
07/03/2013 56.41 57.455 55.96 56.92 217,134
07/02/2013 57.09 57.2 55.9 56.63 576,834
07/01/2013 56.73 57.62 56.41 57.22 751,401
06/28/2013 55.91 56.32 55.52 55.91 1,601,841
06/27/2013 56.46 56.46 55.3 56.11 735,138
06/26/2013 55.43 56.33 55.05 56.03 582,563
06/25/2013 54.17 55.15 53.73 54.99 748,197
06/24/2013 52.05 54.385 51.594 53.48 872,857
06/21/2013 51.42 52.76 50.53 52.462 849,976
06/20/2013 52.52 52.92 50.68 51.15 587,610
06/19/2013 53.59 54.76 53.09 53.18 731,898
06/18/2013 53.29 53.87 52.5 53.39 711,565
06/17/2013 51.34 53.46 50.93 53.34 694,748
06/14/2013 50.86 51.25 50.61 50.9 361,848
06/13/2013 50.26 51.01 49.8 50.98 462,258
06/12/2013 51.47 51.47 49.89 50.14 455,162
06/11/2013 51.18 51.9 50.88 51.1 458,019
06/10/2013 52.29 52.37 51.12 51.76 427,176
06/07/2013 49.36 52.57 49.04 52.19 1,008,809
06/06/2013 47.83 48.7 47.45 48.7 476,529
06/05/2013 47.4 48.31 47.38 47.85 537,878
06/04/2013 47.63 48.4 47.26 47.46 673,429
06/03/2013 49 49.08 47.035 47.5 724,560
05/31/2013 48.52 49.27 48.251 48.74 606,321
05/30/2013 48.39 49.77 48.11 49.01 617,433
05/29/2013 48.65 48.96 47.5259 47.94 506,874
05/28/2013 48 49.57 47.695 49.01 801,897
05/24/2013 47.47 47.88 46.82 47.77 527,710
05/23/2013 48.07 48.07 47.031 47.69 958,166
05/22/2013 49 49.3 48.36 48.55 889,899
05/21/2013 48.68 49.46 48.53 49.15 453,904
05/20/2013 48.31 49.26 48.07 48.82 547,545
05/17/2013 48.2 48.92 48.02 48.61 704,595
05/16/2013 47.94 48.77 47.87 48.05 1,208,182
05/15/2013 47.2 49.52 46.52 48.32 3,632,189
05/14/2013 43.94 47.76 43.87 47.53 1,455,679
05/13/2013 43.55 44.02 43.28 43.98 484,803
05/10/2013 43.38 44.04 42.95 43.91 269,300
05/09/2013 43.59 43.81 43.12 43.28 320,354
05/08/2013 43.76 43.9 42.99 43.53 533,768
05/07/2013 43.35 44.09 43.01 43.9 369,994
05/06/2013 43.52 44.31 43.0684 43.38 519,683
05/03/2013 44.75 44.88 43.485 43.58 806,012
05/02/2013 46.05 49 44 44.3 2,602,674
05/01/2013 44.87 45.01 43.96 44.9 1,164,240
04/30/2013 44.43 45.45 44.2 44.53 940,079
04/29/2013 44.33 44.8399 44.05 44.23 478,032
04/26/2013 45.91 45.91 44.03 44.26 508,075
04/25/2013 44.55 46.12 44.55 45.97 631,513
04/24/2013 44.99 45.55 44.03 44.34 623,838
04/23/2013 44.03 45.05 44.03 45.01 415,984
04/22/2013 44.19 44.23 43.15 43.71 405,936
04/19/2013 43.59 45.02 43.59 44.06 396,461
04/18/2013 44.34 44.52 42.951 43.54 674,420
04/17/2013 44.18 44.64 43.25 44.26 490,817
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?