Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterfly Inc (NQ: SFLY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 46.30 47.38 46.14 47.36 963,537 -0.10(-0.21%)
Jan 30, 2014 46.12 47.81 46.12 47.46 733,555 +1.96(+4.31%)
Jan 29, 2014 45.58 46.44 45.19 45.50 655,087 -0.72(-1.56%)
Jan 28, 2014 45.47 46.43 45.41 46.22 518,019 +0.81(+1.78%)
Jan 27, 2014 47.01 47.24 45.16 45.41 595,471 -1.36(-2.91%)
Jan 24, 2014 45.73 47.06 44.73 46.77 756,556 +0.79(+1.72%)
Jan 23, 2014 47.36 47.50 45.84 45.98 530,773 -1.76(-3.69%)
Jan 22, 2014 47.01 47.78 46.77 47.74 777,333 +0.80(+1.70%)
Jan 21, 2014 45.54 47.15 45.45 46.94 871,798 +1.63(+3.60%)
Jan 17, 2014 45.06 45.31 45.31 45.31 1,045,600 +0.32(+0.71%)
Jan 16, 2014 43.73 45.08 43.45 44.99 891,498 +1.05(+2.39%)
Jan 15, 2014 44.04 44.04 43.21 43.94 782,724 -0.10(-0.23%)
Jan 14, 2014 43.93 44.40 43.70 44.04 992,223 +0.19(+0.43%)
Jan 13, 2014 46.09 46.43 43.00 43.85 2,174,459 -2.57(-5.54%)
Jan 10, 2014 46.46 46.80 46.02 46.42 542,829 +0.00(+0.00%)
Jan 09, 2014 47.76 48.15 46.22 46.42 780,938 -1.21(-2.54%)
Jan 08, 2014 47.79 48.42 47.34 47.63 564,742 -0.04(-0.08%)
Jan 07, 2014 47.75 48.37 47.35 47.67 862,140 +0.34(+0.72%)
Jan 06, 2014 48.55 48.59 47.31 47.33 978,910 -1.70(-3.47%)
Jan 03, 2014 49.55 49.90 48.91 49.03 603,862 -0.38(-0.77%)
Jan 02, 2014 50.67 50.67 48.63 49.41 789,627 -1.52(-2.98%)
Dec 31, 2013 51.05 50.93 50.93 50.93 617,400 -0.12(-0.24%)
Dec 30, 2013 51.60 51.98 50.78 51.05 460,851 -0.55(-1.07%)
Dec 27, 2013 51.51 51.72 51.02 51.60 443,069 +0.09(+0.17%)
Dec 26, 2013 51.87 51.93 51.17 51.51 376,007 -0.12(-0.23%)
Dec 24, 2013 51.05 51.91 50.64 51.63 297,061 +0.59(+1.16%)
Dec 23, 2013 50.55 51.11 49.93 51.04 810,370 +0.80(+1.59%)
Dec 20, 2013 49.31 50.38 48.93 50.24 1,139,905 +1.24(+2.53%)
Dec 19, 2013 48.53 49.36 48.00 49.00 871,409 +0.23(+0.47%)
Dec 18, 2013 45.36 49.09 45.33 48.77 1,146,834 +3.10(+6.79%)
Dec 17, 2013 45.76 46.39 45.16 45.67 1,286,518 -0.50(-1.08%)
Dec 16, 2013 47.92 48.49 46.06 46.17 738,108 -1.55(-3.25%)
Dec 13, 2013 47.88 48.59 47.36 47.72 667,269 +0.12(+0.25%)
Dec 12, 2013 47.30 48.05 46.33 47.60 504,918 +0.38(+0.80%)
Dec 11, 2013 48.48 48.69 46.88 47.22 443,131 -1.28(-2.64%)
Dec 10, 2013 47.57 49.10 47.55 48.50 548,456 +0.40(+0.83%)
Dec 09, 2013 47.70 48.13 46.74 48.10 590,095 +0.45(+0.94%)
Dec 06, 2013 48.33 48.60 47.50 47.65 0 -0.07(-0.15%)
Dec 05, 2013 48.46 49.13 47.38 47.72 0 -0.58(-1.20%)
Dec 04, 2013 46.70 48.85 46.70 48.30 0 +1.27(+2.70%)
Dec 03, 2013 46.12 47.17 45.93 47.03 0 +0.81(+1.75%)
Dec 02, 2013 47.02 47.04 45.51 46.22 508,762 -1.01(-2.14%)
Nov 29, 2013 46.82 47.54 46.18 47.23 0 +0.72(+1.55%)
Nov 27, 2013 46.55 47.00 46.14 46.51 0 -0.05(-0.11%)
Nov 26, 2013 46.70 46.89 46.20 46.56 0 +0.04(+0.09%)
Nov 25, 2013 48.11 48.20 45.96 46.52 805,008 -1.40(-2.92%)
Nov 22, 2013 48.28 48.28 47.41 47.92 0 -0.20(-0.42%)
Nov 21, 2013 47.69 48.57 47.34 48.12 533,809 +0.22(+0.46%)
Nov 20, 2013 48.96 49.18 47.71 47.90 0 -0.97(-1.99%)
Nov 19, 2013 50.58 51.28 48.76 48.87 522,603 -1.92(-3.78%)
Nov 18, 2013 51.00 52.49 50.51 50.79 807,561 -0.01(-0.02%)
Nov 15, 2013 49.44 50.91 49.22 50.80 0 +1.56(+3.17%)
Nov 14, 2013 49.66 49.73 48.40 49.24 386,746 -0.24(-0.49%)
Nov 12, 2013 48.55 49.52 48.13 49.48 0 +0.91(+1.87%)
Nov 11, 2013 48.30 49.15 48.07 48.57 0 +0.31(+0.64%)
Nov 08, 2013 45.36 48.40 45.36 48.26 0 +3.14(+6.96%)
Nov 07, 2013 47.15 47.15 44.63 45.12 1,051,686 -1.81(-3.86%)
Nov 06, 2013 47.17 47.77 46.62 46.93 675,546 -0.07(-0.15%)
Nov 05, 2013 48.53 48.95 46.94 47.00 851,089 -1.93(-3.94%)
Nov 04, 2013 48.61 49.56 48.11 48.93 699,953 +0.85(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.