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 (%)
Oct 31, 2013 48.70 49.80 48.30 49.14 0 +0.44(+0.90%)
Oct 30, 2013 49.00 51.10 47.31 48.70 4,700,869 -3.56(-6.81%)
Oct 29, 2013 54.23 54.89 52.06 52.26 1,713,834 -1.79(-3.31%)
Oct 28, 2013 54.06 54.57 53.19 54.05 0 +0.02(+0.04%)
Oct 25, 2013 55.00 55.76 53.74 54.03 0 -0.80(-1.46%)
Oct 24, 2013 54.78 55.00 54.16 54.83 456,697 +0.10(+0.18%)
Oct 23, 2013 56.16 56.22 54.55 54.73 446,367 -1.89(-3.34%)
Oct 22, 2013 57.37 57.96 55.38 56.62 528,650 -0.40(-0.70%)
Oct 21, 2013 57.08 58.22 56.84 57.02 397,873 -0.03(-0.05%)
Oct 18, 2013 56.01 57.91 55.52 57.05 892,249 +1.65(+2.98%)
Oct 17, 2013 54.90 56.61 54.36 55.40 720,532 +0.29(+0.53%)
Oct 16, 2013 53.69 55.20 53.33 55.11 462,424 +1.87(+3.51%)
Oct 15, 2013 53.41 53.75 52.60 53.24 475,556 -0.28(-0.52%)
Oct 14, 2013 53.41 53.87 52.13 53.52 302,280 -0.36(-0.67%)
Oct 11, 2013 53.44 54.53 53.26 53.88 0 +0.13(+0.24%)
Oct 10, 2013 51.80 53.83 51.09 53.75 601,043 +2.83(+5.56%)
Oct 09, 2013 51.49 52.18 49.74 50.92 644,787 -0.49(-0.95%)
Oct 08, 2013 54.25 54.73 50.65 51.41 1,003,027 -2.84(-5.24%)
Oct 07, 2013 55.51 56.20 54.12 54.25 0 -1.86(-3.31%)
Oct 04, 2013 55.71 57.15 55.44 56.11 0 +0.74(+1.34%)
Oct 03, 2013 56.47 57.03 55.12 55.37 0 -1.10(-1.95%)
Oct 02, 2013 56.60 57.41 56.05 56.47 433,912 -0.53(-0.93%)
Oct 01, 2013 55.82 57.00 55.69 57.00 580,934 -0.26(-0.45%)
Sep 27, 2013 56.33 57.39 55.75 57.26 0 +0.59(+1.04%)
Sep 26, 2013 56.66 57.21 56.16 56.67 381,937 +0.38(+0.68%)
Sep 25, 2013 57.28 57.82 56.22 56.29 371,423 -0.81(-1.42%)
Sep 24, 2013 56.44 57.90 55.65 57.10 425,993 +0.82(+1.46%)
Sep 23, 2013 57.37 57.67 55.83 56.28 435,179 -1.34(-2.33%)
Sep 20, 2013 58.50 58.50 57.12 57.62 0 -0.73(-1.25%)
Sep 19, 2013 57.23 58.83 57.12 58.35 752,426 +1.61(+2.84%)
Sep 18, 2013 55.74 56.84 54.47 56.74 0 +0.85(+1.52%)
Sep 17, 2013 55.84 55.94 55.13 55.89 0 -0.15(-0.27%)
Sep 16, 2013 57.74 57.64 55.95 56.04 0 -1.20(-2.10%)
Sep 13, 2013 57.45 57.70 56.74 57.24 0 +0.02(+0.03%)
Sep 12, 2013 58.36 58.50 57.15 57.22 0 -1.18(-2.02%)
Sep 11, 2013 57.72 58.43 56.92 58.40 0 +0.51(+0.88%)
Sep 10, 2013 57.60 58.53 56.89 57.89 455,146 +0.66(+1.15%)
Sep 09, 2013 55.95 57.50 55.63 57.23 0 +1.60(+2.88%)
Sep 06, 2013 55.31 56.40 53.66 55.63 0 +1.19(+2.19%)
Sep 05, 2013 55.18 56.00 54.35 54.44 0 -0.65(-1.18%)
Sep 04, 2013 53.38 55.25 53.08 55.09 0 +1.81(+3.40%)
Sep 03, 2013 52.86 53.59 52.21 53.28 0 +1.32(+2.54%)
Aug 30, 2013 53.53 53.84 51.83 51.96 0 -1.57(-2.93%)
Aug 29, 2013 53.40 54.15 53.24 53.53 298,906 +0.13(+0.24%)
Aug 28, 2013 51.45 53.86 50.76 53.40 0 +1.82(+3.53%)
Aug 27, 2013 52.88 53.51 51.43 51.58 418,587 -2.20(-4.08%)
Aug 26, 2013 53.18 55.00 53.04 53.77 554,960 +0.62(+1.18%)
Aug 23, 2013 52.25 53.22 51.60 53.15 0 +0.93(+1.78%)
Aug 22, 2013 50.72 52.31 50.55 52.22 401,638 +1.77(+3.51%)
Aug 21, 2013 50.41 51.05 49.82 50.45 0 -0.32(-0.63%)
Aug 20, 2013 50.24 50.82 49.33 50.77 802,818 +0.42(+0.83%)
Aug 19, 2013 51.08 51.30 50.27 50.35 642,556 -1.05(-2.05%)
Aug 16, 2013 52.14 52.14 50.79 51.40 0 -1.10(-2.09%)
Aug 15, 2013 53.89 54.45 51.52 52.50 815,108 -2.11(-3.86%)
Aug 14, 2013 55.53 56.20 54.38 54.61 484,034 -1.06(-1.90%)
Aug 13, 2013 56.00 56.00 54.17 55.67 447,007 -0.14(-0.25%)
Aug 12, 2013 55.00 56.41 54.90 55.81 535,565 +0.47(+0.85%)
Aug 09, 2013 55.44 55.69 54.67 55.34 429,878 -0.10(-0.18%)
Aug 08, 2013 56.36 56.69 55.08 55.44 988,749 -0.70(-1.25%)
Aug 07, 2013 56.33 56.81 55.84 56.14 448,075 -0.75(-1.32%)
Aug 06, 2013 56.67 57.40 55.77 56.89 643,350 +0.12(+0.21%)
Aug 05, 2013 57.90 59.42 56.31 56.77 1,265,729 -2.10(-3.57%)
Aug 02, 2013 59.27 59.93 57.35 58.87 796,301 -0.96(-1.60%)
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.