SFXE

SFX Entertainment, Inc. Historical Stock Prices

$4.17
*  
0.09
2.11%
Get SFXE Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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  4.26  4.27  4.16  4.17 396,596
07/06/2015 4.26 4.27 4.16 4.17 396,596
07/02/2015 4.45 4.46 4.25 4.26 877,141
07/01/2015 4.5 4.5 4.39 4.46 707,411
06/30/2015 4.53 4.55 4.48 4.49 366,807
06/29/2015 4.59 4.63 4.5 4.53 372,427
06/26/2015 4.56 4.61 4.49 4.59 1,168,526
06/25/2015 4.6 4.65 4.54 4.57 323,902
06/24/2015 4.56 4.61 4.54 4.58 617,719
06/23/2015 4.6 4.64 4.56 4.59 294,264
06/22/2015 4.51 4.64 4.48 4.63 975,535
06/19/2015 4.46 4.64 4.4 4.49 1,978,934
06/18/2015 4.8 4.815 4.27 4.43 4,850,731
06/17/2015 4.86 4.87 4.81 4.82 375,228
06/16/2015 4.82 4.86 4.82 4.84 479,356
06/15/2015 4.82 4.85 4.8 4.82 549,471
06/12/2015 4.83 4.87 4.82 4.84 205,815
06/11/2015 4.85 4.86 4.82 4.86 206,005
06/10/2015 4.86 4.86 4.81 4.84 264,899
06/09/2015 4.85 4.86 4.81 4.84 500,161
06/08/2015 4.88 4.9 4.84 4.85 629,899
06/05/2015 4.82 4.89 4.79 4.86 757,872
06/04/2015 4.87 4.9 4.81 4.81 611,839
06/03/2015 4.89 4.9 4.87 4.89 1,076,652
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
*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?