SFLY

Shutterfly, Inc. Historical Stock Prices

$42.01
*  
0.20
0.48%
Get SFLY Alerts
*Delayed - data as of Nov. 20, 2014  -  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 for next time

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

Results for: 1 Year, From 19-NOV-2013 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  41.76  42.40  41.61  42.01 286,266
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
05/02/2014 40.51 40.98 38.68 38.85 2,073,037
05/01/2014 41.89 43.39 39.87 40.52 1,973,403
04/30/2014 39.8 41.02 39.19 40.93 1,739,928
04/29/2014 39.17 40.14 38.52 39.95 1,227,387
04/28/2014 39.78 39.87 37.64 38.82 1,821,382
04/25/2014 41.86 41.95 39.63 39.69 1,332,034
04/24/2014 42.43 42.74 41.15 42.03 1,199,951
04/23/2014 42.32 42.51 41.29 42.07 1,012,683
04/22/2014 42.17 43.05 42.17 42.36 595,171
04/21/2014 42.06 42.6 41.61 42.1 821,855
04/17/2014 41.71 42.43 41.58 42.11 580,679
04/16/2014 41.97 42.46 41.21 41.99 396,250
04/15/2014 41.53 42.3 40.46 41.82 745,935
04/14/2014 41.48 42.54 40.98 41.43 998,235
04/11/2014 41.95 42.41 40.37 40.92 1,478,310
04/10/2014 42.85 42.97 40.69 41.08 837,652
04/09/2014 42.18 43.27 42.18 42.98 1,413,718
04/08/2014 40.92 42.23 40.9 41.81 1,309,341
04/07/2014 41.13 41.63 39.11 40.8 1,430,850
04/04/2014 42.95 43.49 40.8 41.45 1,456,332
04/03/2014 43.25 43.7 42.24 42.72 856,578
04/02/2014 43.71 44.23 42.83 43.15 772,324
04/01/2014 42.78 43.97 42.62 43.71 1,495,455
03/31/2014 41.81 43.22 41.39 42.68 1,780,721
03/28/2014 41.74 42.78 41.09 41.39 1,401,466
03/27/2014 42.71 42.97 41.43 42.02 1,345,133
03/26/2014 43.81 44.02 42.241 42.66 1,445,031
03/25/2014 44.92 45.12 43.335 43.61 1,028,964
03/24/2014 45.48 45.595 43.66 44.5 1,180,773
03/21/2014 45.4 46.1 44.68 45.51 1,375,764
03/20/2014 46.47 46.77 45.03 45.18 1,329,056
03/19/2014 48.19 48.21 46.34 46.7 1,522,654
03/18/2014 46.78 48.05 45.41 48.04 3,988,004
03/17/2014 50.77 51.3 50.18 50.43 384,782
03/14/2014 50.63 51.14 50.23 50.35 402,986
03/13/2014 52.21 52.3899 50.64 50.85 529,523
03/12/2014 51 52.21 50.51 51.92 414,196
03/11/2014 52.26 52.31 51.22 51.37 416,233
03/10/2014 53 53.45 51.97 52.13 552,670
03/07/2014 53.78 53.8 51.53 52.8 1,472,709
03/06/2014 53.98 54.4 53.06 53.31 899,733
03/05/2014 53.5 54.01 53.19 53.88 651,102
03/04/2014 53.92 54.35 52.95 53.53 934,431
03/03/2014 53.27 53.71 51.58 53.21 751,258
02/28/2014 53.55 55.09 53.2 54.56 1,290,687
02/27/2014 53.29 54.46 52.8 53.69 1,415,702
02/26/2014 51.61 54.1 51.08 53.75 1,913,717
02/25/2014 50.61 51.8045 50 51.72 1,097,524
02/24/2014 47.85 51.695 47.85 50.6 1,695,148
02/21/2014 49.05 49.18 47.35 49.03 1,985,970
02/20/2014 48.16 49.15 47.14 49.01 861,668
02/19/2014 47.53 48.68 47.2314 48.1 1,056,057
02/18/2014 47.01 48.39 46.51 47.64 943,130
02/14/2014 47.49 48.34 46.86 47.15 954,844
02/13/2014 44.76 46.594 44.44 46.39 1,058,466
02/12/2014 44.85 45.65 43.6 45.44 1,734,297
02/11/2014 42.8 44.4 42.5401 43.6 1,047,523
02/10/2014 43.76 44.1299 42.59 42.75 1,548,437
02/07/2014 45.01 45.22 43.14 43.72 2,225,421
02/06/2014 45.25 46.29 42.43 44.29 6,167,351
02/05/2014 49.3 50.16 47.46 49.67 1,737,429
02/04/2014 46.69 50.09 46.53 49.6 1,617,799
02/03/2014 47.44 47.715 45.63 46.4 1,203,910
01/31/2014 46.3 47.3834 46.14 47.36 963,537
01/30/2014 46.12 47.81 46.12 47.46 735,919
01/29/2014 45.58 46.44 45.19 45.5 655,206
01/28/2014 45.47 46.429 45.41 46.22 518,019
01/27/2014 47.01 47.24 45.16 45.41 595,471
01/24/2014 45.73 47.06 44.73 46.77 756,556
01/23/2014 47.36 47.5 45.84 45.98 530,773
01/22/2014 47.01 47.78 46.77 47.74 777,333
01/21/2014 45.54 47.15 45.45 46.94 871,798
01/17/2014 45.06 45.74 44.83 45.31 1,045,633
01/16/2014 43.73 45.08 43.45 44.99 891,498
01/15/2014 44.33 44.33 43.21 43.94 783,785
01/14/2014 43.93 44.42 43.7 44.04 992,223
01/13/2014 46.09 46.4299 43 43.85 2,174,459
01/10/2014 46.46 46.8 46.02 46.42 542,829
01/09/2014 47.76 48.15 46.22 46.42 780,938
01/08/2014 47.79 48.42 47.34 47.63 564,742
01/07/2014 47.75 48.37 47.35 47.67 862,140
01/06/2014 48.55 48.59 47.31 47.33 978,910
01/03/2014 49.55 49.9 48.91 49.03 603,862
01/02/2014 50.67 50.67 48.63 49.41 789,627
12/31/2013 51.05 51.88 50.5893 50.93 617,415
12/30/2013 51.6 51.98 50.78 51.05 461,181
12/27/2013 51.51 51.72 51.02 51.6 443,069
12/26/2013 51.87 51.93 51.17 51.51 376,901
12/24/2013 51.045 51.91 50.64 51.63 297,061
12/23/2013 50.55 51.1098 49.93 51.04 810,370
12/20/2013 49.31 50.38 48.932 50.24 1,139,905
12/19/2013 48.53 49.36 48.0001 49 871,409
12/18/2013 45.36 49.09 45.3303 48.77 1,161,714
12/17/2013 45.95 46.39 45.16 45.67 1,286,518
12/16/2013 47.92 48.49 46.06 46.17 739,591
12/13/2013 47.88 48.59 47.36 47.72 667,269
12/12/2013 47.3 48.05 46.33 47.6 506,659
12/11/2013 48.48 48.69 46.88 47.22 443,131
12/10/2013 47.86 49.1 47.55 48.5 549,251
12/09/2013 47.7 48.13 46.74 48.1 590,095
12/06/2013 48.33 48.6 47.5 47.65 635,185
12/05/2013 48.46 49.13 47.38 47.72 661,743
12/04/2013 46.7 48.85 46.7 48.3 681,512
12/03/2013 46.12 47.1738 45.93 47.03 408,271
12/02/2013 47.02 47.04 45.51 46.22 509,115
11/29/2013 46.82 47.54 46.18 47.23 269,009
11/27/2013 46.55 47 46.14 46.51 594,457
11/26/2013 46.7 46.89 46.205 46.56 677,864
11/25/2013 48.11 48.2 45.96 46.52 805,008
11/22/2013 48.28 48.28 47.4105 47.92 429,976
11/21/2013 47.69 48.57 47.34 48.12 533,809
11/20/2013 48.96 49.18 47.71 47.899 363,912
11/19/2013 50.58 51.28 48.76 48.87 522,603
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?