SFLY

Historical Stock Prices

$51.01
*  
0.44
0.87%
Get SFLY Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SFLY now
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 50.52 51.2 50.52 51.01 403,470
08/28/2014 50.3 51.02 50.03 50.57 338,784
08/27/2014 51.01 51.38 50.2 50.48 735,604
08/26/2014 50.76 51.57 50.32 50.92 474,677
08/25/2014 51.02 51.15 50.3 50.74 581,251
08/22/2014 50.6 51.25 50.33 50.82 702,114
08/21/2014 50.26 51.16 49.94 50.52 1,412,088
08/20/2014 49.59 54.79 49.18 50.47 5,462,982
08/19/2014 49.44 49.9 49.02 49.84 610,073
08/18/2014 48.76 49.57 48.22 49.22 704,341
08/15/2014 49.83 49.845 48.14 48.89 1,141,389
08/14/2014 47.53 49.74 47.2 49.67 1,715,793
08/13/2014 48.46 48.5 47.41 47.66 469,998
08/12/2014 48.47 48.95 47.77 48.35 337,025
08/11/2014 47.8 48.75 47.6763 48.61 298,942
08/08/2014 47.75 47.99 47.41 47.58 356,356
08/07/2014 47.57 47.82 47.09 47.7 519,935
08/06/2014 47.1 48.27 46.89 47.67 450,996
08/05/2014 48.21 48.43 47.18 47.57 719,025
08/04/2014 49 49.02 48.38 48.66 647,310
08/01/2014 49.34 49.78 48.14 49.05 938,812
07/31/2014 48.9 49.94 48.08 49.32 2,393,442
07/30/2014 46.91 48.81 46.3 47.49 1,564,138
07/29/2014 47.04 47.33 46.29 46.4 598,381
07/28/2014 47.3 47.53 46.8 47.16 429,272
07/25/2014 47.05 47.89 46.99 47.12 458,122
07/24/2014 47.94 48.24 47.28 47.53 472,264
07/23/2014 47.52 48.19 47.24 47.97 336,374
07/22/2014 48.49 49.129 47.4325 47.47 597,320
07/21/2014 47.95 48.46 47.55 48.32 317,715
07/18/2014 47.41 48.28 47.077 48.09 320,408
07/17/2014 47.16 48.08 46.98 47.48 529,862
07/16/2014 46.86 47.988 46.49 47.7 550,951
07/15/2014 47.58 47.95 46.55 46.73 339,619
07/14/2014 49.01 49.1825 47.08 47.48 485,896
07/11/2014 47.74 48.96 47.74 48.53 602,732
07/10/2014 46.98 48.58 46.33 47.7 637,692
07/09/2014 47.4 48.04 46.69 47.95 578,881
07/08/2014 47.28 48.27 45.82 47.36 1,639,797
07/07/2014 49.54 49.83 47.26 47.36 1,423,829
07/03/2014 49.99 50.19 48.66 49.79 1,203,930
07/02/2014 49.7 50.72 48.1 50 6,468,942
07/01/2014 42.96 44.38 42.96 43.51 366,306
06/30/2014 42.26 43.35 42.01 43.06 395,308
06/27/2014 42.14 42.56 42.08 42.35 669,996
06/26/2014 43.07 43.37 41.97 42.38 271,940
06/25/2014 41.86 43.02 41.86 42.97 179,895
06/24/2014 42.53 43.369 41.83 42 291,516
06/23/2014 42.74 43.089 42.33 42.66 469,705
06/20/2014 43.59 43.59 42.33 42.76 678,349
06/19/2014 43.95 44.13 43.11 43.38 241,125
06/18/2014 43.83 44.07 43.49 43.87 572,225
06/17/2014 42.49 43.61 42.49 43.59 529,928
06/16/2014 41.97 42.89 41.7196 42.61 566,426
06/13/2014 41.07 42.08 40.58 42.05 380,385
06/12/2014 41.39 41.68 40.91 40.97 435,096
06/11/2014 41.3 41.82 41.03 41.41 303,505
06/10/2014 41.47 42.18 41.2832 41.54 342,299
06/09/2014 41.21 41.9 40.71 41.45 417,439
06/06/2014 41.08 41.4 40.8 41.17 510,515
06/05/2014 39.65 40.83 39.52 40.8 871,003
06/04/2014 40.52 40.73 39.51 39.71 850,480
06/03/2014 40.53 40.94 40.2 40.61 436,844
06/02/2014 41.12 41.12 40.25 40.68 381,011
05/30/2014 41.45 41.85 40.56 41.14 632,220
05/29/2014 41.8 42.19 41.21 41.49 571,993
05/28/2014 41.52 41.72 40.44 41.5 802,834
05/27/2014 40.94 41.76 40.395 41.7 1,051,700
05/23/2014 40.07 40.84 39.66 40.82 547,104
05/22/2014 40.07 40.42 39.79 40.1 837,046
05/21/2014 39.12 40.35 39.08 40.11 656,320
05/20/2014 38.57 39.5 38.27 39.01 584,255
05/19/2014 37.77 38.89 37.28 38.85 625,212
05/16/2014 37.3 37.83 36.3 37.81 1,357,005
05/15/2014 38.14 38.24 37.1 37.41 826,319
05/14/2014 38.8 38.98 38.09 38.22 786,311
05/13/2014 38.42 39.67 38.42 39 1,112,800
05/12/2014 37.22 38.43 36.7 38.37 952,698
05/09/2014 36.58 37.32 36.45 36.97 1,257,120
05/08/2014 37.33 37.75 36.49 36.78 1,637,945
05/07/2014 38.87 39.56 37.14 37.14 1,137,458
05/06/2014 39.46 39.96 38.69 38.82 1,032,045
05/05/2014 38.47 39.59 38.12 39.47 1,282,974
05/02/2014 40.51 40.98 38.68 38.85 2,073,037
05/01/2014 41.89 43.39 39.87 40.52 1,973,403
04/30/2014 39.8 41.02 39.19 40.93 1,739,928
04/29/2014 39.17 40.14 38.52 39.95 1,227,387
04/28/2014 39.78 39.87 37.64 38.82 1,821,382
04/25/2014 41.86 41.95 39.63 39.69 1,332,034
04/24/2014 42.43 42.74 41.15 42.03 1,199,951
04/23/2014 42.32 42.51 41.29 42.07 1,012,683
04/22/2014 42.17 43.05 42.17 42.36 595,171
04/21/2014 42.06 42.6 41.61 42.1 821,855
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
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 Brokers before you trade

Want to trade FX?