SFLY - Shutterfly, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201950.9250.9550.8950.9250.92160,265
Sep 16, 201950.9050.9450.9050.9150.91270,300
Sep 13, 201950.9150.9350.9150.9150.91165,400
Sep 12, 201950.9350.9350.8850.9150.91232,100
Sep 11, 201950.9350.9450.9150.9350.931,126,400
Sep 10, 201950.9250.9350.9250.9350.93173,700
Sep 09, 201950.9250.9350.9250.9350.93390,800
Sep 06, 201950.9250.9250.8950.9150.91315,800
Sep 05, 201950.8950.9550.8950.9050.90310,800
Sep 04, 201950.8850.8950.8550.8850.88603,200
Sep 03, 201950.8650.9050.8550.8550.85382,600
Aug 30, 201950.8550.8850.8550.8850.88261,200
Aug 29, 201950.8250.8950.8250.8650.86261,000
Aug 28, 201950.8350.8650.8150.8150.81623,000
Aug 27, 201950.8450.8450.8050.8250.82344,500
Aug 26, 201950.8150.8550.7950.8150.81245,700
Aug 23, 201950.8150.8250.7950.8050.80329,500
Aug 22, 201950.8250.8750.8150.8350.83200,700
Aug 21, 201950.8350.8550.8050.8250.82205,500
Aug 20, 201950.8050.8150.7850.7950.79277,600
Aug 19, 201950.8050.8350.7750.8350.83823,300
Aug 16, 201950.7750.8250.7650.8150.81404,400
Aug 15, 201950.7950.8050.7650.7650.76351,900
Aug 14, 201950.7550.8050.7550.8050.80695,800
Aug 13, 201950.7550.8950.7450.7650.76870,800
Aug 12, 201950.7650.7850.7450.7550.75505,400
Aug 09, 201950.7750.8150.7550.7650.76447,400
Aug 08, 201950.7750.8550.7250.8250.821,145,000
Aug 07, 201950.7650.8050.7450.7450.74731,600
Aug 06, 201950.7750.8250.7050.7750.77639,700
Aug 05, 201950.7250.8550.6850.7850.781,056,900
Aug 02, 201950.7050.7650.7050.7450.74625,600
Aug 01, 201950.6950.7950.6950.7050.70928,900
Jul 31, 201950.6950.8050.6650.6950.691,069,400
Jul 30, 201950.6350.7050.6050.6650.661,277,300
Jul 29, 201950.5950.7050.5950.6350.63772,700
Jul 26, 201950.6250.6250.5750.5950.59362,000
Jul 25, 201950.6150.6450.5650.5950.59654,600
Jul 24, 201950.5850.6250.5750.6050.60351,700
Jul 23, 201950.6250.6350.5450.5850.58588,200
Jul 22, 201950.6550.7050.5950.5950.59568,900
Jul 19, 201950.6850.6850.5850.6750.67887,800
Jul 18, 201950.6050.7150.5650.6650.66640,000
Jul 17, 201950.5450.6950.5350.6250.62368,500
Jul 16, 201950.5450.5750.5350.5550.55564,100
Jul 15, 201950.5750.6050.5350.5450.54581,000
Jul 12, 201950.5750.5950.5350.5450.54482,200
Jul 11, 201950.5750.5750.5450.5550.55604,700
Jul 10, 201950.5750.5850.5350.5750.57500,500
Jul 09, 201950.5550.5950.5350.5450.54517,600
Jul 08, 201950.5250.5550.5150.5450.54472,800
Jul 05, 201950.5550.5750.5150.5550.55425,100
Jul 03, 201950.5450.5750.5050.5550.55262,600
Jul 02, 201950.5450.5650.4850.5050.50668,400
Jul 01, 201950.7450.7450.4150.4950.49796,000
Jun 28, 201950.5350.7850.4350.5550.552,052,400
Jun 27, 201950.4950.5450.4250.5350.53464,900
Jun 26, 201950.4750.6550.3750.5350.53671,700
Jun 25, 201950.4650.5550.3750.4050.40768,600
Jun 24, 201950.4150.6550.3650.3750.37707,600
Jun 21, 201950.5450.6150.3250.4050.40925,200
Jun 20, 201950.6550.7450.4650.5450.54646,200
Jun 19, 201950.6050.6550.4650.6150.61686,000
Jun 18, 201950.6150.6950.4050.5950.591,222,300
Jun 17, 201950.4750.6750.4250.5450.54964,000
Jun 14, 201950.4650.7150.4650.5550.551,470,800
Jun 13, 201950.6650.8350.3550.5150.511,633,100
Jun 12, 201950.8050.8050.5250.5650.562,094,000
Jun 11, 201950.1250.7650.0750.7250.7211,881,000
Jun 10, 201952.0554.8846.8550.2550.254,661,700
Jun 07, 201948.0649.6548.0548.9548.95882,700
Jun 06, 201947.2047.9646.8547.9247.92972,200
Jun 05, 201948.3348.4245.4347.2447.241,524,000
Jun 04, 201948.3348.7147.7048.0848.08956,700
Jun 03, 201947.4648.6146.8847.9047.901,020,700
May 31, 201947.8148.3047.0747.4847.48597,100
May 30, 201949.1549.5348.1148.3848.38658,200
May 29, 201947.8648.9247.2848.8448.841,038,900
May 28, 201949.1649.4447.9448.2448.241,151,500
May 24, 201948.5949.3448.2049.0549.05692,200
May 23, 201947.8448.9947.4748.5048.50973,800
May 22, 201948.6149.9648.1948.3348.33906,600
May 21, 201947.0849.4347.0848.9448.941,037,600
May 20, 201946.6947.3446.5046.8246.82678,600
May 17, 201945.0848.3744.7247.3747.372,252,600
May 16, 201945.1046.1145.1045.6445.64537,500
May 15, 201943.5645.2143.1445.0445.04891,000
May 14, 201943.2544.2942.9643.9543.95479,900
May 13, 201943.1443.5942.7643.0243.02559,700
May 10, 201944.5444.8043.1544.0744.07597,400
May 09, 201945.3845.5244.4644.7944.79431,800
May 08, 201944.9045.9044.2145.6845.68727,500
May 07, 201945.2945.6944.4945.0645.06575,000
May 06, 201944.7646.2744.2945.8345.83697,400
May 03, 201944.8745.7744.4545.6445.64802,600
May 02, 201943.8844.7043.2544.5744.57765,200
May 01, 201943.7845.3143.5044.0844.08987,900
Apr 30, 201944.2644.6542.7243.8343.831,210,500
Apr 29, 201944.0045.3243.8144.4644.461,294,800
Apr 26, 201944.8544.8542.0443.8543.852,299,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...