SFXE

SFX Entertainment, Inc. Historical Stock Prices

$4.89
*  
0.09
1.87%
Get SFXE Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading SFXE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SFXE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.81  4.91  4.80  4.89 693,519
06/02/2015 4.81 4.91 4.8 4.89 693,619
06/01/2015 4.91 4.92 4.77 4.8 1,331,483
05/29/2015 4.87 4.95 4.85 4.87 1,324,934
05/28/2015 4.92 4.94 4.81 4.84 1,507,684
05/27/2015 4.96 5.02 4.86 4.94 2,335,924
05/26/2015 4.86 5.11 4.85 4.94 5,441,574
05/22/2015 4.12 4.15 4.05 4.12 433,396
05/21/2015 4.15 4.17 4.11 4.12 265,175
05/20/2015 4.3 4.3 4.1138 4.16 320,013
05/19/2015 4.29 4.344 4.21 4.27 398,454
05/18/2015 4.36 4.4 4.29 4.3 532,001
05/15/2015 4.49 4.5 4.35 4.38 417,124
05/14/2015 4.55 4.58 4.47 4.52 544,655
05/13/2015 4.49 4.69 4.4851 4.59 945,881
05/12/2015 4 4.43 4 4.43 955,184
05/11/2015 4.03 4.22 4.01 4.16 850,254
05/08/2015 4.03 4.13 3.975 4.05 1,104,614
05/07/2015 4.16 4.16 3.98 4 506,669
05/06/2015 4.25 4.27 4.15 4.18 335,015
05/05/2015 4.29 4.35 4.15 4.25 354,312
05/04/2015 4.36 4.4101 4.27 4.3 167,816
05/01/2015 4.38 4.42 4.26 4.35 172,577
04/30/2015 4.36 4.44 4.35 4.37 262,444
04/29/2015 4.41 4.42 4.36 4.4 427,695
04/28/2015 4.41 4.47 4.33 4.41 134,689
04/27/2015 4.46 4.52 4.39 4.42 172,061
04/24/2015 4.5 4.5 4.4101 4.46 43,814
04/23/2015 4.37 4.531 4.37 4.5 297,965
04/22/2015 4.47 4.51 4.46 4.49 786,743
04/21/2015 4.54 4.54 4.31 4.47 329,009
04/20/2015 4.53 4.5599 4.42 4.5 345,252
04/17/2015 4.49 4.55 4.36 4.49 1,280,798
04/16/2015 4.48 4.57 4.44 4.55 448,282
04/15/2015 4.48 4.55 4.361 4.5 399,761
04/14/2015 4.15 4.48 4.14 4.45 547,716
04/13/2015 4 4.17 3.989 4.14 327,195
04/10/2015 4.04 4.05 4.01 4.05 72,505
04/09/2015 4.05 4.07 3.94 4.04 186,599
04/08/2015 4.12 4.16 3.86 4.08 222,280
04/07/2015 4.13 4.15 4.01 4.09 129,864
04/06/2015 4.04 4.12 3.915 4.12 143,157
04/02/2015 4.06 4.07 3.99 4.03 204,995
04/01/2015 4.1 4.11 3.98 4.04 270,393
03/31/2015 4.18 4.33 4.09 4.09 349,301
03/30/2015 4.19 4.23 4.1 4.2 191,578
03/27/2015 4.3 4.43 4.175 4.19 561,034
03/26/2015 4.4 4.41 4.24 4.32 626,515
03/25/2015 4.41 4.4544 4.15 4.31 524,927
03/24/2015 4.43 4.475 4.32 4.42 357,896
03/23/2015 4.3 4.42 4.174 4.4 360,471
03/20/2015 4.19 4.37 4.08 4.3 534,675
03/19/2015 4.04 4.17 4.04 4.16 380,452
03/18/2015 4 4.1 3.82 4.075 807,814
03/17/2015 4.14 4.14 3.95 3.99 856,462
03/16/2015 4.25 4.32 4.15 4.18 548,395
03/13/2015 4.55 4.625 4.18 4.305 1,190,946
03/12/2015 4.59 4.74 4.57 4.68 201,606
03/11/2015 4.58 4.6 4.51 4.56 605,096
03/10/2015 4.54 4.68 4.54 4.56 207,776
03/09/2015 4.66 4.74 4.54 4.54 345,525
03/06/2015 4.68 4.8 4.66 4.68 227,595
03/05/2015 4.7 4.78 4.62 4.73 355,978
03/04/2015 4.68 4.75 4.5 4.68 272,295
03/03/2015 4.7 4.74 4.668 4.72 363,193
03/02/2015 4.74 4.81 4.67 4.72 453,037
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?