SFLY

Shutterfly, Inc. Historical Stock Prices

$47.36
*  
0.31
0.66%
Get SFLY Alerts
*Delayed - data as of Feb. 26, 2015  -  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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  46.76  48.38  46.73  47.36 916,261
02/26/2015 46.76 48.38 46.73 47.36 916,261
02/25/2015 45.99 47.41 45.93 47.05 437,093
02/24/2015 45.64 46.34 45.16 46.18 407,112
02/23/2015 45.61 45.96 45.32 45.5 446,007
02/20/2015 45.59 46.02 45.44 45.77 556,670
02/19/2015 44.29 45.68 44.17 45.595 883,900
02/18/2015 45.03 45.76 43.72 44.68 1,361,560
02/17/2015 45.04 45.75 44.22 45.37 729,062
02/13/2015 44 45.3 40.25 44.86 4,403,990
02/12/2015 46.76 47.21 46.215 46.99 1,508,066
02/11/2015 46.15 46.71 45.51 46.56 723,206
02/10/2015 45.2 46.15 44.835 46.045 905,924
02/09/2015 44.74 45.24 44.2 45 431,701
02/06/2015 44.95 45.38 44.45 44.87 354,978
02/05/2015 44.94 45.3 44.5534 44.83 254,903
02/04/2015 44.55 45.12 44.34 44.86 228,988
02/03/2015 44.6 45.1 44.14 44.81 357,804
02/02/2015 44.12 44.62 43.1 44.57 363,885
01/30/2015 44.19 44.86 43.7 43.87 255,689
01/29/2015 43.58 44.63 43.07 44.48 307,293
01/28/2015 45.55 45.7 43.51 43.61 337,777
01/27/2015 44.9 45.57 44.7 45.16 263,527
01/26/2015 45 45.77 44.69 45.51 389,283
01/23/2015 44.58 44.97 44.44 44.93 193,657
01/22/2015 43.3 44.54 43.3 44.53 560,080
01/21/2015 42.69 43.54 42.04 43 472,069
01/20/2015 43 43.341 42.47 42.95 354,713
01/16/2015 42.77 43.74 42.25 43.01 670,262
01/15/2015 42.9 43.25 42.47 42.94 558,757
01/14/2015 42.15 43.06 42.05 42.72 539,492
01/13/2015 41.69 42.875 41 42.48 502,685
01/12/2015 41.51 41.62 40.88 41.29 398,610
01/09/2015 40.46 41.74 40.345 41.44 744,647
01/08/2015 40.37 40.51 39.84 40.35 893,715
01/07/2015 40.46 41.4485 39.62 39.98 435,064
01/06/2015 41.58 41.9299 39.7 39.97 1,140,078
01/05/2015 41.55 42.31 41.36 41.57 348,739
01/02/2015 41.77 42.04 40.93 41.7 437,407
12/31/2014 41.75 42.07 41.18 41.695 636,352
12/30/2014 42.57 42.68 41.73 41.87 321,650
12/29/2014 43.07 43.27 42.55 42.6 282,223
12/26/2014 42.9 43.1 42.87 43 207,806
12/24/2014 42.8 43.09 42.61 42.73 124,881
12/23/2014 42.69 42.98 42.43 42.61 376,453
12/22/2014 42.61 43 42.23 42.43 450,544
12/19/2014 41.8 42.67 41.5 42.46 657,751
12/18/2014 41.09 41.99 40.93 41.85 504,191
12/17/2014 39.59 40.53 39.15 40.49 774,344
12/16/2014 39.76 41.03 39.43 39.44 980,384
12/15/2014 41.25 41.76 40.88 41 450,654
12/12/2014 39.92 41.325 39.92 40.93 483,363
12/11/2014 40.32 41.42 40.21 40.31 395,850
12/10/2014 40.75 41.37 40.195 40.26 481,795
12/09/2014 39.95 40.9 39.68 40.8 635,950
12/08/2014 41.24 41.63 40.49 40.56 1,013,233
12/05/2014 41.8 42 41.28 41.53 432,445
12/04/2014 41.8 42.1 41.72 41.86 302,280
12/03/2014 42.11 42.11 41.42 42 510,599
12/02/2014 41.78 42.28 41.5666 41.99 587,705
12/01/2014 42.6 42.68 41.89 41.9 648,673
11/28/2014 43.39 43.55 42.54 42.76 302,850
11/26/2014 43.18 43.54 43.06 43.49 316,812
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?