SFLY

Shutterfly, Inc. Common Stock Historical Stock Prices

$46.875
*  
0.895
1.95%
Get SFLY Alerts
*Delayed - data as of May 2, 2016 15:52 ET  -  Find a broker to begin trading SFLY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SFLY After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
15:52 46 46.925 45.66 46.875 198,406
04/29/2016 46.49 46.97 45.63 45.98 331,952
04/28/2016 47.55 48.99 46.47 46.55 623,670
04/27/2016 46.75 47.18 45.89 46.32 381,532
04/26/2016 46.83 47.4 46.46 46.74 263,910
04/25/2016 47.16 47.55 46.54 46.81 209,253
04/22/2016 46.72 47.39 46.7 47.27 186,824
04/21/2016 47.48 48.04 46.78 46.79 261,892
04/20/2016 47.23 47.74 46.2179 47.3 128,048
04/19/2016 47.09 47.48 46.92 47.35 156,106
04/18/2016 47.48 47.48 46.93 47.28 205,837
04/15/2016 46.92 47.58 46.56 47.51 171,256
04/14/2016 46.91 47.14 46.395 46.98 110,942
04/13/2016 46.34 47.14 45.845 47.04 208,896
04/12/2016 45.92 46.54 45.44 46.14 163,806
04/11/2016 46.15 46.68 45.52 45.82 239,163
04/08/2016 46.01 46.58 45.505 45.86 184,803
04/07/2016 45.74 46.04 45.37 45.63 343,092
04/06/2016 46.05 46.05 45.4 45.88 249,616
04/05/2016 45.55 46.75 45.325 46.07 254,680
04/04/2016 46.69 46.79 45.73 45.84 180,756
04/01/2016 46.17 46.9 45.95 46.72 209,762
03/31/2016 46.55 46.97 46.31 46.37 193,936
03/30/2016 46.47 46.91 46.43 46.62 203,117
03/29/2016 45.43 46.42 45.07 46.34 287,022
03/28/2016 45.88 46.03 45.23 45.39 191,786
03/24/2016 45.07 45.96 44.955 45.77 332,469
03/23/2016 45.7 46.2 45.02 45.09 287,409
03/22/2016 45.36 46.27 45.23 45.81 320,065
03/21/2016 45.87 46.2499 45.55 45.56 311,131
03/18/2016 46 46.06 44.8 45.78 1,033,069
03/17/2016 46.76 47.06 45.65 46.81 390,489
03/16/2016 46.43 47.26 45.88 47.08 323,128
03/15/2016 46.08 47.215 45.72 46.71 499,233
03/14/2016 45.67 46.23 45.25 46.21 591,129
03/11/2016 45.56 45.82 44.8 45.64 465,824
03/10/2016 45.93 46.09 44.38 45.09 573,183
03/09/2016 46.64 46.7581 45.47 45.64 419,663
03/08/2016 46.95 47.3 46.42 46.66 299,208
03/07/2016 46.4 47.6 46.23 47.13 373,319
03/04/2016 46.57 46.86 45.855 46.51 268,879
03/03/2016 45.8 46.5 45.7575 46.4 368,081
03/02/2016 46.06 46.31 45.2 45.59 461,887
03/01/2016 44.91 46.5 44.255 46.18 550,105
02/29/2016 44.2 45.1501 43.845 44.44 444,062
02/26/2016 44.95 45.34 43.94 44.2 537,842
02/25/2016 44.16 44.99 42.22 44.95 401,771
02/24/2016 43.48 44.41 43.0701 44.25 652,288
02/23/2016 42.6 44.91 42.22 43.98 1,660,389
02/22/2016 39.7 41.16 39.12 40.92 469,241
02/19/2016 38.81 40.26 38.5 40.19 770,213
02/18/2016 39.5 40.0446 38.59 38.59 519,201
02/17/2016 39.26 39.84 38.88 39.44 537,858
02/16/2016 38.9 39.27 38.39 39.08 554,383
02/12/2016 38.68 38.9 38.3 38.42 330,216
02/11/2016 37.79 38.5 37.5 38.23 517,018
02/10/2016 38.56 39.79 38.09 38.22 455,803
02/09/2016 36.83 39.15 36.2479 38.24 752,469
02/08/2016 37.24 37.6 36.7 37.41 799,280
02/05/2016 38.2 39.16 37.34 37.45 785,119
02/04/2016 36.75 39.33 35.91 38.55 3,265,808
02/03/2016 40.83 40.89 39.2 39.63 802,345
02/02/2016 41.47 42.9 39.9 40.71 661,157
02/01/2016 41.45 42.14 41.28 41.82 316,696
*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?