Shutterfly, Inc. historical prices

   Watch this stock

Historical chart

    51.01 
    47.15 
    43.30 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 43.82 44.13 43.01 43.25 665,418
Jul 30, 2015 44.49 45.39 43.23 43.75 906,905
Jul 29, 2015 46.03 46.06 45.43 45.70 537,500
Jul 28, 2015 46.41 46.44 45.65 45.95 395,926
Jul 27, 2015 46.64 46.83 46.27 46.33 218,368
Jul 24, 2015 47.72 47.72 46.69 46.69 304,516
Jul 23, 2015 47.99 48.67 47.37 47.63 601,007
Jul 22, 2015 47.41 48.14 47.41 47.89 123,730
Jul 21, 2015 48.17 48.44 47.69 47.75 264,259
Jul 20, 2015 48.51 48.67 48.06 48.14 172,461
Jul 17, 2015 48.74 48.96 48.25 48.49 324,546
Jul 16, 2015 48.19 48.72 48.07 48.65 273,685
Jul 15, 2015 48.90 48.90 48.11 48.19 193,915
Jul 14, 2015 48.71 49.10 48.68 48.69 341,323
Jul 13, 2015 48.48 49.10 48.46 48.76 401,686
Jul 10, 2015 48.14 48.25 47.89 48.18 250,065
Jul 9, 2015 48.01 48.29 47.52 47.84 326,867
Jul 8, 2015 46.97 47.95 46.94 47.55 347,483
Jul 7, 2015 47.17 47.41 46.15 47.19 407,353
Jul 6, 2015 47.03 47.64 46.71 46.97 355,976
Jul 2, 2015 47.84 47.84 47.20 47.35 194,940
Jul 1, 2015 48.22 48.22 47.37 47.69 370,010
Jun 30, 2015 47.88 48.12 47.27 47.81 373,233
Jun 29, 2015 47.92 48.11 47.41 47.47 375,114
Jun 26, 2015 48.66 48.66 48.07 48.26 672,207
Jun 25, 2015 48.66 49.02 48.00 48.44 538,057
Jun 24, 2015 48.31 48.82 48.12 48.70 488,022
Jun 23, 2015 47.74 48.38 47.70 48.29 323,796
Jun 22, 2015 47.57 48.07 47.19 47.61 397,914
Jun 19, 2015 47.78 47.78 47.25 47.26 382,111