SFXE

SFX Entertainment, Inc. Historical Stock Prices

$7.07
*  
0.04
0.57%
Get SFXE Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading SFXE now
Exchange: NASDAQ
Industry: Consumer Services
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: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  7.02  7.12  6.90  7.07 241,816
08/27/2014 7.02 7.12 6.9 7.07 241,816
08/26/2014 7.02 7.08 6.88 7.03 236,031
08/25/2014 7.05 7.2 6.93 7.02 224,176
08/22/2014 7.07 7.095 6.89 6.99 378,524
08/21/2014 6.86 7.1 6.82 7.05 274,229
08/20/2014 6.88 6.95 6.81 6.89 304,457
08/19/2014 6.78 7 6.78 6.9 399,502
08/18/2014 6.69 6.905 6.67 6.76 383,260
08/15/2014 6.8 7.149 6.58 6.63 480,551
08/14/2014 6.55 7.25 6.55 6.75 1,299,696
08/13/2014 6.66 6.79 6.4 6.49 902,618
08/12/2014 6.79 7.02 6.56 6.64 513,036
08/11/2014 6.9 7.02 6.76 6.8 365,195
08/08/2014 6.82 7.04 6.81 6.89 195,391
08/07/2014 6.94 7.03 6.76 6.8 197,703
08/06/2014 7.13 7.13 6.82 6.92 515,333
08/05/2014 7.07 7.4 6.86 7.15 1,057,746
08/04/2014 6.93 7.24 6.88 7.08 454,548
08/01/2014 6.85 7.02 6.61 6.87 540,411
07/31/2014 6.79 6.98 6.74 6.85 387,870
07/30/2014 7.06 7.1392 6.87 6.9 292,094
07/29/2014 7.06 7.14 7 7.01 162,051
07/28/2014 6.89 7.08 6.77 7.06 404,433
07/25/2014 7.03 7.13 6.88 6.88 266,620
07/24/2014 7.07 7.23 7.01 7.07 460,772
07/23/2014 6.81 7.105 6.77 7.04 414,200
07/22/2014 6.87 6.97 6.76 6.78 287,852
07/21/2014 6.8 6.9 6.73 6.82 241,232
07/18/2014 6.76 6.975 6.73 6.84 251,013
07/17/2014 6.85 6.995 6.72 6.78 377,878
07/16/2014 7 7.095 6.84 6.94 553,592
07/15/2014 6.94 7.04 6.81 6.94 545,377
07/14/2014 7.02 7.16 6.83 6.95 560,751
07/11/2014 6.91 7.03 6.84 6.96 368,633
07/10/2014 6.91 7.28 6.78 6.92 990,600
07/09/2014 7.03 7.096 6.84 7.01 1,079,403
07/08/2014 7.25 7.374 6.96 7 602,696
07/07/2014 7.67 7.67 7.21 7.26 634,995
07/03/2014 7.72 7.75 7.59 7.71 189,307
07/02/2014 7.84 8 7.56 7.71 465,270
07/01/2014 8.12 8.33 7.82 7.84 606,001
06/30/2014 7.85 8.195 7.69 8.1 879,399
06/27/2014 7.63 7.9 7.366 7.63 3,745,087
06/26/2014 8 8 7.53 7.67 1,001,833
06/25/2014 8.22 8.33 7.99 8.06 641,977
06/24/2014 8.48 8.64 8.23 8.3 933,645
06/23/2014 8.26 8.67 8.204 8.49 1,022,279
06/20/2014 8.34 8.39 8.02 8.35 1,401,030
06/19/2014 8.35 8.45 8.12 8.34 449,406
06/18/2014 8.21 8.35 8.13 8.28 513,214
06/17/2014 8.19 8.29 7.99 8.18 726,344
06/16/2014 8.12 8.22 8 8.14 620,476
06/13/2014 7.64 8.1 7.62 8.1 741,910
06/12/2014 7.95 8.02 7.4 7.75 652,348
06/11/2014 7.83 8.17 7.75 7.92 894,472
06/10/2014 7.7 7.93 7.62 7.9 711,516
06/09/2014 7.41 7.86 7.32 7.76 1,070,501
06/06/2014 7.33 7.47 7.22 7.4 612,255
06/05/2014 7.03 7.39 6.81 7.29 686,502
06/04/2014 6.75 7 6.69 6.98 319,357
06/03/2014 7.13 7.13 6.7 6.76 711,916
06/02/2014 7.3 7.36 7 7.15 1,185,161
05/30/2014 7.27 7.44 7.26 7.32 755,957
05/29/2014 7.18 7.41 7.14 7.34 501,839
05/28/2014 7.14 7.23 6.91 7.16 547,593
05/27/2014 7.07 7.24 6.99 7.14 702,526
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?