SFLY

Shutterfly, Inc. Historical Stock Prices

$44.15
*  
0.37
0.83%
Get SFLY Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading SFLY now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    SFLY Pre-Market
 
 
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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  44.29  44.79  43.83  44.15 452,301
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
04/24/2015 45.61 45.98 45.085 45.14 293,143
04/23/2015 44.86 45.95 44.82 45.52 316,060
04/22/2015 44.96 45.43 44.4 45.11 657,828
04/21/2015 45.78 46.04 44.69 44.94 649,870
04/20/2015 46.23 46.45 45.5 45.65 261,803
04/17/2015 46.51 46.91 45.78 45.85 356,648
04/16/2015 46.77 47.48 46.48 46.93 324,608
04/15/2015 46.62 47.25 46.4 47.02 290,852
04/14/2015 46 46.82 45.68 46.58 722,342
04/13/2015 45.91 46.5525 45.81 45.99 478,892
04/10/2015 45.81 46.41 45.7 45.77 210,484
04/09/2015 45.79 46.13 45.23 45.58 203,085
04/08/2015 45.78 46.13 45.6 45.67 362,465
04/07/2015 45.54 46.19 45.54 45.67 463,218
04/06/2015 45.5 46.135 45.17 45.48 639,109
04/02/2015 45.21 45.92 45.19 45.62 777,649
04/01/2015 45.18 45.6497 44.79 45.08 546,405
03/31/2015 45.58 46.11 45.22 45.24 491,344
03/30/2015 45.98 46.32 45.68 45.88 287,834
03/27/2015 46.09 46.4 45.53 45.72 330,252
03/26/2015 46.23 46.8 45.88 46.08 259,532
03/25/2015 47.63 47.63 46.42 46.45 487,366
03/24/2015 48.16 48.54 47.51 47.61 296,291
03/23/2015 48.48 48.799 48.21 48.24 375,214
03/20/2015 48.42 48.6 47.57 48.49 568,238
03/19/2015 47.83 48.2 47.77 48.115 358,056
03/18/2015 47.67 48.045 47.03 47.79 667,415
03/17/2015 47.35 48.03 47.31 47.5 351,781
03/16/2015 47.86 48.21 47.38 47.575 343,301
03/13/2015 47.74 47.95 47.09 47.735 220,993
03/12/2015 47.28 48.025 47.25 47.72 349,933
03/11/2015 47.22 47.53 46.74 46.96 391,901
03/10/2015 47.36 47.68 46.83 47 382,001
03/09/2015 48 48.43 47.6 47.74 427,834
03/06/2015 48.39 48.55 47.85 47.97 382,647
03/05/2015 48.36 48.71 48.15 48.67 343,795
03/04/2015 47.82 48.58 47.7266 48.33 274,340
03/03/2015 48.44 48.44 47.8627 48 392,347
03/02/2015 48.22 48.5 47.69 48.47 460,854
02/27/2015 47.18 48.5 46.92 48.01 650,911
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
11/25/2014 43.65 43.65 42.61 43.17 345,574
11/24/2014 42.59 43.55 42.43 43.5 910,423
11/21/2014 42.6 42.78 42.09 42.43 410,725
11/20/2014 41.76 42.4 41.61 42.01 287,504
11/19/2014 42.23 42.37 41.635 41.81 854,763
11/18/2014 42.43 42.9299 41.92 42.23 627,539
11/17/2014 42.38 42.73 41.708 42.06 470,111
11/14/2014 42.05 42.79 41.82 42.48 567,814
11/13/2014 42.5 42.82 41.91 42.01 566,909
11/12/2014 41.56 42.49 41.482 42.44 609,401
11/11/2014 41.49 41.84 41.1 41.81 458,140
11/10/2014 41.65 42.035 41.15 41.49 625,691
11/07/2014 40.98 41.81 40.87 41.68 758,313
11/06/2014 40.4 41.06 40.04 40.92 597,377
11/05/2014 40.95 41.35 40.25 40.45 414,080
11/04/2014 41.22 41.22 40.33 40.81 792,571
11/03/2014 42.01 42.33 41.21 41.29 1,088,722
10/31/2014 41.26 42.09 40.49 41.83 1,231,293
10/30/2014 39.34 41.87 38.95 40.7 3,066,642
10/29/2014 42.67 42.89 40.665 41.17 1,396,470
10/28/2014 42.83 43.55 42.25 42.89 1,095,076
10/27/2014 42.21 42.75 41.84 42.6 533,898
10/24/2014 42.48 42.7 41.82 42.6 502,446
10/23/2014 42.03 42.91 41.45 42.6 711,292
10/22/2014 42.54 43.22 41.63 41.69 1,072,200
10/21/2014 42.78 43.32 42.54 42.83 527,676
10/20/2014 41.75 42.45 41.42 42.37 822,057
10/17/2014 41.89 42.54 41.16 41.83 765,365
10/16/2014 40.55 41.46 40.51 41.19 738,130
10/15/2014 40.66 41.86 40.54 41.51 705,092
10/14/2014 41.61 42.34 40.67 41.44 1,117,858
10/13/2014 42.5 43.54 40.59 41.42 3,683,982
10/10/2014 48.49 48.51 46.11 46.96 1,291,525
10/09/2014 48.42 48.575 47.37 48.17 725,716
10/08/2014 47.8 48.61 47.27 48.58 587,986
10/07/2014 48.24 48.45 47.73 47.8 366,771
10/06/2014 49.21 49.48 48.27 48.4 342,228
10/03/2014 48.92 49.47 48.35 49.26 448,170
10/02/2014 48.03 49.06 47.36 48.46 430,451
10/01/2014 48.58 48.85 47.42 48.05 471,420
09/30/2014 49.65 49.85 48.15 48.74 691,615
09/29/2014 49.6 49.89 49.3501 49.6 354,623
09/26/2014 50.07 50.34 49.4 50.01 350,939
09/25/2014 50.15 50.37 49.25 49.77 394,082
09/24/2014 49.93 50.584 49.81 50.23 360,024
09/23/2014 50.17 50.79 49.72 49.9 669,729
09/22/2014 47.24 50.39 46.075 50.12 2,934,606
09/19/2014 47.78 48.046 46.88 47.52 734,355
09/18/2014 48.16 48.47 47.57 47.71 495,771
09/17/2014 48.64 48.84 47.839 48.08 498,451
09/16/2014 48.48 49.055 48.07 48.83 341,562
09/15/2014 50 50.37 48.56 48.6 757,907
09/12/2014 49.53 49.98 48.91 49.82 1,345,516
09/11/2014 48.91 49.61 48.76 49.5 511,405
09/10/2014 49.3 49.73 48.79 49.23 601,543
09/09/2014 49.9 50.56 49.09 49.28 646,756
09/08/2014 50.94 50.94 49.76 50.09 448,371
09/05/2014 49.34 51.05 49.25 50.82 2,094,172
09/04/2014 49.92 50.1 49.24 49.47 547,001
09/03/2014 51.07 51.0799 49.526 49.66 723,085
09/02/2014 51.13 51.69 50.81 50.92 537,991
08/29/2014 50.52 51.2 50.52 51.01 403,470
08/28/2014 50.3 51.02 50.03 50.57 338,784
08/27/2014 51.01 51.38 50.2 50.48 735,604
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
05/23/2014 40.07 40.84 39.66 40.82 547,104
05/22/2014 40.07 40.42 39.79 40.1 837,046
05/21/2014 39.12 40.35 39.08 40.11 656,320
05/20/2014 38.57 39.5 38.27 39.01 584,255
05/19/2014 37.77 38.89 37.28 38.85 625,212
05/16/2014 37.3 37.83 36.3 37.81 1,357,005
05/15/2014 38.14 38.24 37.1 37.41 826,319
05/14/2014 38.8 38.98 38.09 38.22 786,311
05/13/2014 38.42 39.67 38.42 39 1,112,800
05/12/2014 37.22 38.43 36.7 38.37 952,698
05/09/2014 36.58 37.32 36.45 36.97 1,257,120
05/08/2014 37.33 37.75 36.49 36.78 1,637,945
05/07/2014 38.87 39.56 37.14 37.14 1,137,458
05/06/2014 39.46 39.96 38.69 38.82 1,032,045
05/05/2014 38.47 39.59 38.12 39.47 1,282,974
*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?