SFLY

Shutterfly, Inc. Historical Stock Prices

$45.95
*  
0.38
0.82%
Get SFLY Alerts
*Delayed - data as of Jul. 28, 2015  -  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 27-APR-2015 TO 27-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  46.41  46.44  45.65  45.95 395,463
07/27/2015 46.64 46.83 46.27 46.33 218,368
07/24/2015 47.72 47.72 46.69 46.69 304,516
07/23/2015 47.99 48.67 47.37 47.63 601,007
07/22/2015 47.41 48.14 47.41 47.89 123,730
07/21/2015 48.17 48.44 47.69 47.75 264,259
07/20/2015 48.51 48.67 48.06 48.14 172,461
07/17/2015 48.74 48.96 48.25 48.49 324,546
07/16/2015 48.19 48.72 48.07 48.65 273,685
07/15/2015 48.9 48.9 48.11 48.19 193,915
07/14/2015 48.71 49.1 48.68 48.69 341,323
07/13/2015 48.48 49.1 48.46 48.76 401,686
07/10/2015 48.14 48.25 47.89 48.18 250,065
07/09/2015 48.01 48.29 47.52 47.84 326,867
07/08/2015 46.97 47.95 46.94 47.55 347,483
07/07/2015 47.17 47.41 46.1501 47.19 407,353
07/06/2015 47.03 47.64 46.71 46.97 355,976
07/02/2015 47.84 47.84 47.2 47.35 194,940
07/01/2015 48.22 48.22 47.37 47.69 370,010
06/30/2015 47.88 48.12 47.27 47.81 373,233
06/29/2015 47.92 48.11 47.41 47.47 374,714
06/26/2015 48.66 48.66 48.07 48.26 672,207
06/25/2015 48.66 49.02 48 48.44 538,057
06/24/2015 48.31 48.82 48.12 48.7 488,022
06/23/2015 47.74 48.375 47.7 48.29 323,796
06/22/2015 47.57 48.07 47.19 47.61 397,914
06/19/2015 47.78 47.78 47.25 47.26 382,111
06/18/2015 46.94 47.88 46.94 47.68 338,771
06/17/2015 46.74 47.41 46.74 47.04 236,982
06/16/2015 46.29 47 46.25 46.89 299,376
06/15/2015 46.33 46.8 45.99 46.3 381,642
06/12/2015 45.43 46.62 45.08 46.43 505,029
06/11/2015 45.74 46.1321 45.17 45.5 451,191
06/10/2015 46.82 47.11 45.64 45.72 653,624
06/09/2015 47.27 47.34 46.7 46.78 360,619
06/08/2015 47.75 47.75 47.05 47.1 211,229
06/05/2015 47.4 47.91 47.17 47.69 284,273
06/04/2015 47.31 47.75 46.8 47.47 268,352
06/03/2015 47.61 47.85 47.443 47.69 324,740
06/02/2015 46.92 47.96 46.62 47.53 274,839
06/01/2015 46.86 47.4 46.27 47.28 384,579
05/29/2015 47.25 47.32 46.4 46.5 546,455
05/28/2015 47.41 47.45 46.84 47.25 362,173
05/27/2015 47.21 47.785 47.1 47.56 226,015
05/26/2015 47.35 47.41 46.77 47.1 458,140
05/22/2015 47.72 48.22 47.35 47.37 436,077
05/21/2015 47.47 48.12 47.24 47.85 361,217
05/20/2015 47 47.81 46.68 47.64 471,982
05/19/2015 47.3 47.84 46.47 47.01 934,011
05/18/2015 47.3 47.72 46.7 47.35 442,025
05/15/2015 46.47 47.4 45.99 47.26 610,931
05/14/2015 46.17 46.79 45.84 46.5 554,543
05/13/2015 45.82 46.18 45.59 45.95 471,623
05/12/2015 45.85 45.85 45.35 45.79 386,906
05/11/2015 45.24 46.25 45.19 45.9 402,837
05/08/2015 45.25 45.5 44.76 45.19 348,928
05/07/2015 44.05 45 44 44.85 391,323
05/06/2015 44.07 44.8 43.56 44.17 602,868
05/05/2015 44.29 44.79 43.83 44.15 452,509
05/04/2015 44.86 44.89 44.49 44.52 332,679
05/01/2015 44.83 44.83 44.07 44.63 526,888
04/30/2015 43.66 46.348 43.3301 44.76 1,016,092
04/29/2015 44.93 45.36 44.03 44.15 617,970
04/28/2015 44.59 45.18 44.42 44.92 376,244
04/27/2015 45.12 45.51 44.49 44.71 502,302
*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?