Quantcast
SFLY

Shutterfly, Inc. Common Stock Historical Stock Prices

$38.8
*  
0.11
0.28%
Get SFLY Alerts
*Delayed - data as of Apr. 24, 2019 12:43 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
12:43 39.10 39.71 38.45 38.80 258,285
04/23/2019 38.47 39.29 38.07 38.91 802,364
04/22/2019 39.83 39.96 38.16 38.29 659,029
04/18/2019 40.47 40.86 39.83 39.99 488,699
04/17/2019 40.46 41.01 40.25 40.66 546,442
04/16/2019 40.21 40.42 39.66 40.33 455,009
04/15/2019 40.56 40.56 39.58 39.99 408,613
04/12/2019 40.8 41.11 40.13 40.47 456,862
04/11/2019 41.41 41.41 40.485 40.66 440,565
04/10/2019 40.47 41.37 40.41 41.34 414,655
04/09/2019 40.6 40.74 40.02 40.48 350,204
04/08/2019 40.51 41.3 40.25 40.82 441,580
04/05/2019 40.92 41.84 40.33 40.48 786,953
04/04/2019 40.65 41.18 40.22 40.69 450,003
04/03/2019 40.16 40.68 39.93 40.54 664,930
04/02/2019 40.63 40.94 39.9 39.91 499,310
04/01/2019 40.93 41.11 40.41 40.51 540,585
03/29/2019 40.57 40.74 39.63 40.64 615,636
03/28/2019 40.14 40.67 39.93 40.27 284,751
03/27/2019 39.8 40.17 39.21 39.97 530,108
03/26/2019 40.09 40.55 39.7 39.77 531,476
03/25/2019 39.19 40.025 39 39.8 421,937
03/22/2019 40.53 40.59 39.31 39.32 738,004
03/21/2019 40.33 40.87 40.12 40.73 392,210
03/20/2019 40.42 41.03 39.99 40.51 441,354
03/19/2019 41.03 41.35 40.35 40.49 476,345
03/18/2019 40.82 41.28 40.59 40.89 335,558
03/15/2019 41.08 41.345 40.575 40.8 611,165
03/14/2019 41.31 41.61 40.78 40.97 351,223
03/13/2019 41.26 41.44 40.85 41 350,799
03/12/2019 41.91 42.14 40.88 41.18 383,422
03/11/2019 41.41 41.89 41.14 41.73 477,130
03/08/2019 41.77 42.17 40.62 41.27 780,646
03/07/2019 43.53 43.53 41.81 41.83 897,496
03/06/2019 45.09 45.09 43.17 43.62 958,345
03/05/2019 44.72 45.37 44.09 45.02 388,729
03/04/2019 45.2 45.54 44.27 44.7 432,002
03/01/2019 45.26 45.79 44.83 45.06 398,371
02/28/2019 44.57 45.25 44.35 44.81 636,705
02/27/2019 45.53 45.85 44.68 44.73 827,909
02/26/2019 45.87 46.25 45.25 45.59 448,743
02/25/2019 46.25 46.815 45.9 46.07 618,927
02/22/2019 46.54 46.54 45.32 45.97 669,366
02/21/2019 46.03 46.31 45.425 46.24 662,343
02/20/2019 46.38 47.5 45.69 46.11 589,046
02/19/2019 45.78 46.77 45.66 46.51 557,751
02/15/2019 45.93 46.9 45.73 46.07 766,771
02/14/2019 45.96 46.36 45.54 45.9 538,280
02/13/2019 47.18 47.29 46.14 46.37 592,803
02/12/2019 46.51 47.93 46.17 46.97 1,213,659
02/11/2019 45.74 46.31 44.93 46.26 1,872,319
02/08/2019 47.6 47.7 44.85 45.22 1,754,227
02/07/2019 43.96 48.32 43.96 47.91 2,797,677
02/06/2019 42.1 44.05 39.375 43.955 5,371,951
02/05/2019 45 46.16 44.64 45.22 1,604,939
02/04/2019 42.5 45.01 42.45 44.97 949,308
02/01/2019 46 46.265 44.32 44.53 750,473
01/31/2019 46.42 47.12 45.96 45.96 566,357
01/30/2019 45.98 46.55 45.201 46.29 407,415
01/29/2019 46.3 46.3 45.15 45.59 666,196
01/28/2019 46.6 46.65 45.565 46.45 605,162
01/25/2019 46.27 47.29 46.14 46.8 680,721
01/24/2019 45.02 46.1 43.9907 45.88 602,166
01/23/2019 44.55 45.57 44.2 45.04 622,575
*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?



Smart Portfolio