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, 2018 62.86 68.21 62.82 68.15 13,551,307 +14.83(+27.81%)
Jan 30, 2018 52.40 53.84 52.33 53.32 1,690,686 +0.34(+0.64%)
Jan 29, 2018 53.21 53.54 52.68 52.98 840,863 -0.31(-0.58%)
Jan 26, 2018 52.35 53.57 52.30 53.29 777,023 +1.10(+2.11%)
Jan 25, 2018 52.18 52.56 51.91 52.19 448,222 +0.29(+0.56%)
Jan 24, 2018 52.46 52.80 51.87 51.90 607,808 -0.57(-1.09%)
Jan 23, 2018 52.43 52.72 51.72 52.47 399,857 +0.09(+0.17%)
Jan 22, 2018 52.24 52.39 51.81 52.38 597,172 +0.27(+0.52%)
Jan 19, 2018 51.56 52.22 51.20 52.11 394,509 +0.67(+1.30%)
Jan 18, 2018 51.75 51.92 51.05 51.44 489,689 -0.21(-0.41%)
Jan 17, 2018 51.41 52.29 50.81 51.65 856,357 -0.97(-1.84%)
Jan 16, 2018 52.65 53.65 52.34 52.62 478,713 -0.46(-0.87%)
Jan 12, 2018 53.08 53.08 53.08 0 +0.70(+1.34%)
Jan 11, 2018 52.30 52.61 51.91 52.38 537,174 +0.12(+0.23%)
Jan 10, 2018 52.41 50.99 52.26 639,301 +0.95(+1.85%)
Jan 09, 2018 50.83 51.42 50.46 51.31 617,387 +0.63(+1.24%)
Jan 08, 2018 50.63 50.83 49.70 50.68 528,988 +0.10(+0.20%)
Jan 05, 2018 48.59 50.87 48.41 50.58 959,761 +2.13(+4.40%)
Jan 04, 2018 49.72 50.04 48.40 48.45 636,673 -1.23(-2.48%)
Jan 03, 2018 49.67 50.29 49.42 49.68 873,912 -0.19(-0.38%)
Jan 02, 2018 50.00 50.63 49.67 49.87 1,128,805 +0.12(+0.24%)
Dec 29, 2017 49.75 49.75 49.75 0 -0.12(-0.24%)
Dec 28, 2017 49.07 49.91 48.63 49.87 437,082 +0.90(+1.84%)
Dec 27, 2017 47.95 48.99 47.88 48.97 488,049 +1.16(+2.43%)
Dec 26, 2017 45.18 47.84 45.18 47.81 341,959 +0.66(+1.40%)
Dec 22, 2017 47.10 47.34 46.76 47.15 322,609 -0.10(-0.21%)
Dec 21, 2017 47.61 47.87 47.20 47.25 264,047 -0.21(-0.44%)
Dec 20, 2017 47.16 47.74 46.90 47.46 452,098 +0.46(+0.98%)
Dec 19, 2017 47.50 47.81 46.92 47.00 655,029 -0.61(-1.28%)
Dec 18, 2017 47.34 48.10 47.01 47.61 1,386,870 +0.58(+1.23%)
Dec 15, 2017 46.16 47.06 46.04 47.03 1,104,995 +1.05(+2.28%)
Dec 14, 2017 46.54 46.70 45.78 45.98 390,368 -0.54(-1.16%)
Dec 13, 2017 46.27 46.54 45.87 46.52 512,810 +0.25(+0.54%)
Dec 12, 2017 45.86 46.90 45.65 46.27 749,963 +0.39(+0.85%)
Dec 11, 2017 45.56 45.91 45.32 45.88 525,353 +0.37(+0.81%)
Dec 08, 2017 44.40 45.54 44.13 45.51 467,187 +1.36(+3.08%)
Dec 07, 2017 44.36 44.62 44.00 44.15 486,348 -0.25(-0.56%)
Dec 06, 2017 44.43 44.82 44.11 44.40 562,964 -0.05(-0.11%)
Dec 05, 2017 45.43 45.77 44.35 44.45 560,806 -1.06(-2.33%)
Dec 04, 2017 44.80 46.50 44.77 45.51 773,496 +1.06(+2.38%)
Dec 01, 2017 44.09 44.57 43.60 44.45 435,427 +0.27(+0.61%)
Nov 30, 2017 44.84 44.86 43.87 44.18 314,974 -0.45(-1.01%)
Nov 29, 2017 44.07 44.84 44.07 44.63 544,088 +0.68(+1.55%)
Nov 28, 2017 43.89 43.99 42.99 43.95 514,877 +0.20(+0.46%)
Nov 27, 2017 43.21 44.10 43.21 43.75 521,167 +0.55(+1.27%)
Nov 24, 2017 43.65 43.96 43.00 43.20 274,367 -0.45(-1.03%)
Nov 22, 2017 42.15 43.65 42.00 43.65 720,769 +1.50(+3.56%)
Nov 21, 2017 40.99 42.17 40.93 42.15 389,401 +1.03(+2.50%)
Nov 20, 2017 40.70 41.27 40.55 41.12 405,775 +0.34(+0.83%)
Nov 17, 2017 40.54 40.98 40.54 40.78 370,799 +0.15(+0.37%)
Nov 16, 2017 40.78 40.96 40.50 40.63 479,735 -0.05(-0.12%)
Nov 15, 2017 40.22 40.89 40.22 40.68 498,788 +0.36(+0.89%)
Nov 14, 2017 40.24 40.41 40.08 40.32 293,927 +0.05(+0.12%)
Nov 13, 2017 40.45 40.73 40.19 40.27 400,519 -0.23(-0.57%)
Nov 10, 2017 40.31 40.85 40.05 40.50 451,990 +0.20(+0.50%)
Nov 09, 2017 40.41 40.53 39.92 40.30 405,119 -0.29(-0.71%)
Nov 08, 2017 40.62 40.84 40.03 40.59 578,768 -0.27(-0.66%)
Nov 07, 2017 40.38 41.26 39.76 40.86 1,067,187 +0.60(+1.49%)
Nov 06, 2017 40.97 41.20 40.22 40.26 997,117 -0.77(-1.88%)
Nov 03, 2017 41.31 41.94 40.47 41.03 1,351,938 -0.46(-1.11%)
Nov 02, 2017 41.83 41.95 41.37 41.49 669,390 -0.48(-1.14%)
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.