SFLY - Shutterfly, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 201943.2644.1341.9242.2142.211,861,300
Apr 24, 201939.1043.8138.4542.9442.943,519,100
Apr 23, 201938.4739.2938.0738.9138.91808,200
Apr 22, 201939.8339.9638.1638.2938.29659,000
Apr 18, 201940.4740.8639.8339.9939.99489,500
Apr 17, 201940.4641.0140.2540.6640.66546,400
Apr 16, 201940.2140.4239.6640.3340.33455,000
Apr 15, 201940.5640.5639.5839.9939.99408,600
Apr 12, 201940.8041.1140.1340.4740.47456,900
Apr 11, 201941.4141.4140.4940.6640.66440,600
Apr 10, 201940.4741.3740.4141.3441.34414,700
Apr 09, 201940.6040.7440.0240.4840.48350,200
Apr 08, 201940.5141.3040.2540.8240.82441,600
Apr 05, 201940.9241.8440.3340.4840.48787,000
Apr 04, 201940.6541.1840.2240.6940.69450,000
Apr 03, 201940.1640.6839.9340.5440.54664,900
Apr 02, 201940.6340.9439.9039.9139.91508,300
Apr 01, 201940.9341.1140.4140.5140.51556,600
Mar 29, 201940.5740.7439.6340.6440.64615,800
Mar 28, 201940.1440.6739.9340.2740.27284,800
Mar 27, 201939.8040.1739.2139.9739.97529,900
Mar 26, 201940.0940.5539.7039.7739.77531,500
Mar 25, 201939.1940.0339.0039.8039.80421,900
Mar 22, 201940.5340.5939.3139.3239.32738,000
Mar 21, 201940.3340.8740.1240.7340.73392,200
Mar 20, 201940.4241.0339.9940.5140.51441,400
Mar 19, 201941.0341.3540.3540.4940.49476,300
Mar 18, 201940.8241.2840.5940.8940.89335,600
Mar 15, 201941.0841.3540.5840.8040.80611,200
Mar 14, 201941.3141.6140.7840.9740.97352,000
Mar 13, 201941.2641.4440.8541.0041.00350,800
Mar 12, 201941.9142.1440.8841.1841.18383,400
Mar 11, 201941.4141.8941.1441.7341.73477,100
Mar 08, 201941.7742.1740.6241.2741.27780,600
Mar 07, 201943.5343.5341.8141.8341.83897,500
Mar 06, 201945.0945.0943.1743.6243.62959,000
Mar 05, 201944.7245.3744.0945.0245.02388,700
Mar 04, 201945.2045.5444.2744.7044.70432,000
Mar 01, 201945.2645.7944.8345.0645.06398,400
Feb 28, 201944.5745.2544.3544.8144.81692,500
Feb 27, 201945.5345.8544.6844.7344.73827,900
Feb 26, 201945.8746.2545.2545.5945.59504,600
Feb 25, 201946.2546.8245.9046.0746.07627,800
Feb 22, 201946.5446.5445.3245.9745.97669,400
Feb 21, 201946.0346.3145.4346.2446.24662,300
Feb 20, 201946.3847.5045.6946.1146.11589,000
Feb 19, 201945.7846.7745.6646.5146.51560,500
Feb 15, 201945.9346.9045.7346.0746.07766,800
Feb 14, 201945.9646.3645.5445.9045.90538,300
Feb 13, 201947.1847.2946.1446.3746.37592,800
Feb 12, 201946.5147.9346.1746.9746.971,213,700
Feb 11, 201945.7446.3144.9346.2646.261,872,300
Feb 08, 201947.6047.7044.8545.2245.221,754,200
Feb 07, 201943.9648.3243.9647.9147.912,797,700
Feb 06, 201942.1044.0539.3843.9643.965,372,100
Feb 05, 201945.0046.1644.6445.2245.221,625,300
Feb 04, 201942.5045.0142.4544.9744.97949,300
Feb 01, 201946.0046.2744.3244.5344.53752,500
Jan 31, 201946.4247.1245.9645.9645.96609,100
Jan 30, 201945.9846.5545.2046.2946.29407,400
Jan 29, 201946.3046.3045.1545.5945.59666,200
Jan 28, 201946.6046.6545.5746.4546.45605,200
Jan 25, 201946.2747.2946.1446.8046.80680,700
Jan 24, 201945.0246.1043.9945.8845.88611,200
Jan 23, 201944.5545.5744.2045.0445.04647,200
Jan 22, 201944.1645.1143.8344.3444.34803,800
Jan 18, 201943.9644.7843.8844.5344.53908,400
Jan 17, 201944.3945.2343.4643.7643.76930,500
Jan 16, 201943.8044.9043.7144.6644.66654,300
Jan 15, 201945.2745.6643.3143.6943.69878,100
Jan 14, 201944.9647.7744.0445.1445.14652,200
Jan 11, 201945.0146.3144.2145.2845.28719,900
Jan 10, 201945.0145.6044.3045.2245.22682,600
Jan 09, 201945.7046.3545.2945.3945.39635,300
Jan 08, 201945.3045.9444.1345.7145.71682,700
Jan 07, 201943.5645.3143.1544.9744.97953,700
Jan 04, 201942.5043.8842.2843.4543.45964,600
Jan 03, 201941.0642.1640.5041.2141.21890,900
Jan 02, 201939.5641.9139.5041.3241.32771,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...