SFLY

Shutterfly, Inc. Historical Stock Prices

$50.77
*  
0.15
0.29%
Get SFLY Alerts
*Delayed - data as of Aug. 27, 2014 14:28 ET  -  Find a broker to begin trading SFLY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SFLY Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:28  51.01  51.38  50.20  50.77 621,490
08/26/2014 50.76 51.57 50.32 50.92 474,677
08/25/2014 51.02 51.15 50.3 50.74 581,251
08/22/2014 50.6 51.25 50.33 50.82 702,114
08/21/2014 50.26 51.16 49.94 50.52 1,412,088
08/20/2014 49.59 54.79 49.18 50.47 5,462,982
08/19/2014 49.44 49.9 49.02 49.84 610,073
08/18/2014 48.76 49.57 48.22 49.22 704,341
08/15/2014 49.83 49.845 48.14 48.89 1,141,389
08/14/2014 47.53 49.74 47.2 49.67 1,715,793
08/13/2014 48.46 48.5 47.41 47.66 469,998
08/12/2014 48.47 48.95 47.77 48.35 337,025
08/11/2014 47.8 48.75 47.6763 48.61 298,942
08/08/2014 47.75 47.99 47.41 47.58 356,356
08/07/2014 47.57 47.82 47.09 47.7 519,935
08/06/2014 47.1 48.27 46.89 47.67 450,996
08/05/2014 48.21 48.43 47.18 47.57 719,025
08/04/2014 49 49.02 48.38 48.66 647,310
08/01/2014 49.34 49.78 48.14 49.05 938,812
07/31/2014 48.9 49.94 48.08 49.32 2,393,442
07/30/2014 46.91 48.81 46.3 47.49 1,564,138
07/29/2014 47.04 47.33 46.29 46.4 598,381
07/28/2014 47.3 47.53 46.8 47.16 429,272
07/25/2014 47.05 47.89 46.99 47.12 458,122
07/24/2014 47.94 48.24 47.28 47.53 472,264
07/23/2014 47.52 48.19 47.24 47.97 336,374
07/22/2014 48.49 49.129 47.4325 47.47 597,320
07/21/2014 47.95 48.46 47.55 48.32 317,715
07/18/2014 47.41 48.28 47.077 48.09 320,408
07/17/2014 47.16 48.08 46.98 47.48 529,862
07/16/2014 46.86 47.988 46.49 47.7 550,951
07/15/2014 47.58 47.95 46.55 46.73 339,619
07/14/2014 49.01 49.1825 47.08 47.48 485,896
07/11/2014 47.74 48.96 47.74 48.53 602,732
07/10/2014 46.98 48.58 46.33 47.7 637,692
07/09/2014 47.4 48.04 46.69 47.95 578,881
07/08/2014 47.28 48.27 45.82 47.36 1,639,797
07/07/2014 49.54 49.83 47.26 47.36 1,423,829
07/03/2014 49.99 50.19 48.66 49.79 1,203,930
07/02/2014 49.7 50.72 48.1 50 6,468,942
07/01/2014 42.96 44.38 42.96 43.51 366,306
06/30/2014 42.26 43.35 42.01 43.06 395,308
06/27/2014 42.14 42.56 42.08 42.35 669,996
06/26/2014 43.07 43.37 41.97 42.38 271,940
06/25/2014 41.86 43.02 41.86 42.97 179,895
06/24/2014 42.53 43.369 41.83 42 291,516
06/23/2014 42.74 43.089 42.33 42.66 469,705
06/20/2014 43.59 43.59 42.33 42.76 678,349
06/19/2014 43.95 44.13 43.11 43.38 241,125
06/18/2014 43.83 44.07 43.49 43.87 572,225
06/17/2014 42.49 43.61 42.49 43.59 529,928
06/16/2014 41.97 42.89 41.7196 42.61 566,426
06/13/2014 41.07 42.08 40.58 42.05 380,385
06/12/2014 41.39 41.68 40.91 40.97 435,096
06/11/2014 41.3 41.82 41.03 41.41 303,505
06/10/2014 41.47 42.18 41.2832 41.54 342,299
06/09/2014 41.21 41.9 40.71 41.45 417,439
06/06/2014 41.08 41.4 40.8 41.17 510,515
06/05/2014 39.65 40.83 39.52 40.8 871,003
06/04/2014 40.52 40.73 39.51 39.71 850,480
06/03/2014 40.53 40.94 40.2 40.61 436,844
06/02/2014 41.12 41.12 40.25 40.68 381,011
05/30/2014 41.45 41.85 40.56 41.14 632,220
05/29/2014 41.8 42.19 41.21 41.49 571,993
05/28/2014 41.52 41.72 40.44 41.5 802,834
05/27/2014 40.94 41.76 40.395 41.7 1,051,700
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?