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, 2014 41.26 42.09 40.49 41.83 1,231,293 +1.13(+2.78%)
Oct 30, 2014 39.34 41.87 38.95 40.70 3,066,642 -0.47(-1.14%)
Oct 29, 2014 42.67 42.89 40.66 41.17 1,470,663 -1.72(-4.01%)
Oct 28, 2014 42.83 43.55 42.25 42.89 1,095,076 +0.29(+0.68%)
Oct 27, 2014 42.21 42.75 42.60 42.60 533,898 +0.00(+0.00%)
Oct 24, 2014 42.48 42.70 41.82 42.60 502,446 +0.00(+0.00%)
Oct 23, 2014 42.03 42.91 41.45 42.60 761,292 +0.91(+2.18%)
Oct 22, 2014 42.54 43.22 41.63 41.69 1,072,200 -1.14(-2.66%)
Oct 21, 2014 42.78 43.32 42.54 42.83 527,676 +0.46(+1.09%)
Oct 20, 2014 41.75 41.88 41.42 42.37 822,057 +0.54(+1.29%)
Oct 17, 2014 41.89 42.54 41.16 41.83 765,365 +0.64(+1.55%)
Oct 16, 2014 40.55 41.45 40.51 41.19 738,232 -0.32(-0.77%)
Oct 15, 2014 40.66 41.86 40.54 41.51 705,092 +0.07(+0.17%)
Oct 14, 2014 41.61 42.34 40.67 41.44 1,117,858 +0.02(+0.05%)
Oct 13, 2014 42.50 43.54 40.59 41.42 3,683,982 -5.54(-11.80%)
Oct 10, 2014 48.49 48.51 46.11 46.96 1,380,121 -1.21(-2.51%)
Oct 09, 2014 48.42 48.58 47.37 48.17 725,716 -0.41(-0.84%)
Oct 08, 2014 47.80 48.61 47.27 48.58 587,986 +0.78(+1.63%)
Oct 07, 2014 48.24 48.45 47.73 47.80 366,771 -0.60(-1.24%)
Oct 06, 2014 49.21 49.48 48.27 48.40 342,228 -0.86(-1.75%)
Oct 03, 2014 48.92 49.47 48.35 49.26 448,170 +0.80(+1.65%)
Oct 02, 2014 48.03 49.06 47.36 48.46 430,451 +0.41(+0.85%)
Oct 01, 2014 48.58 48.85 47.42 48.05 471,420 -0.69(-1.42%)
Sep 30, 2014 49.65 49.85 48.15 48.74 691,615 -0.86(-1.73%)
Sep 29, 2014 49.60 49.89 49.35 49.60 354,623 -0.41(-0.82%)
Sep 26, 2014 50.07 50.34 49.40 50.01 350,939 +0.24(+0.48%)
Sep 25, 2014 50.15 50.37 49.25 49.77 394,082 -0.46(-0.92%)
Sep 24, 2014 49.93 50.58 49.81 50.23 360,024 +0.33(+0.66%)
Sep 23, 2014 50.17 50.79 49.72 49.90 669,729 -0.22(-0.44%)
Sep 22, 2014 47.24 50.39 46.08 50.12 2,934,606 +2.60(+5.47%)
Sep 19, 2014 47.78 48.05 46.88 47.52 734,356 -0.19(-0.40%)
Sep 18, 2014 48.16 48.47 47.57 47.71 495,771 -0.37(-0.77%)
Sep 17, 2014 48.64 48.84 47.84 48.08 498,451 -0.75(-1.54%)
Sep 16, 2014 48.48 49.05 48.07 48.83 341,562 +0.23(+0.47%)
Sep 15, 2014 50.00 50.37 48.56 48.60 757,907 -1.22(-2.45%)
Sep 12, 2014 49.53 49.98 48.91 49.82 1,347,516 +0.32(+0.65%)
Sep 11, 2014 48.91 49.61 48.76 49.50 511,405 +0.27(+0.55%)
Sep 10, 2014 49.30 49.68 48.79 49.23 601,543 -0.05(-0.10%)
Sep 09, 2014 49.90 50.56 49.09 49.28 646,756 -0.81(-1.62%)
Sep 08, 2014 50.94 50.94 49.76 50.09 448,371 -0.73(-1.44%)
Sep 05, 2014 49.34 51.05 49.33 50.82 2,094,272 +1.35(+2.73%)
Sep 04, 2014 49.92 50.10 49.24 49.47 547,001 -0.19(-0.38%)
Sep 03, 2014 51.07 51.07 49.53 49.66 723,085 -1.26(-2.47%)
Sep 02, 2014 51.13 51.69 50.81 50.92 537,991 -0.09(-0.18%)
Aug 29, 2014 50.52 51.01 51.01 51.01 403,500 +0.44(+0.87%)
Aug 28, 2014 50.30 51.02 50.03 50.57 338,784 +0.09(+0.18%)
Aug 27, 2014 51.01 51.38 50.20 50.48 735,604 -0.44(-0.86%)
Aug 26, 2014 50.76 51.57 50.34 50.92 475,177 +0.18(+0.35%)
Aug 25, 2014 51.02 51.15 50.30 50.74 581,251 -0.08(-0.16%)
Aug 22, 2014 50.60 51.24 50.41 50.82 702,214 +0.30(+0.59%)
Aug 21, 2014 50.26 51.16 50.26 50.52 1,412,088 +0.05(+0.10%)
Aug 20, 2014 49.59 54.79 49.18 50.47 5,463,282 +0.63(+1.26%)
Aug 19, 2014 49.44 49.90 49.02 49.84 610,073 +0.62(+1.26%)
Aug 18, 2014 48.76 49.57 48.22 49.22 704,341 +0.33(+0.67%)
Aug 15, 2014 49.83 49.84 48.18 48.89 1,141,389 -0.78(-1.57%)
Aug 14, 2014 47.53 49.74 47.20 49.67 1,715,793 +2.01(+4.22%)
Aug 13, 2014 48.46 48.46 47.41 47.66 469,998 -0.69(-1.43%)
Aug 12, 2014 48.47 48.95 47.77 48.35 337,025 -0.26(-0.53%)
Aug 11, 2014 47.80 48.75 47.68 48.61 298,942 +1.03(+2.16%)
Aug 08, 2014 47.75 47.99 47.41 47.58 356,356 -0.12(-0.25%)
Aug 07, 2014 47.57 47.82 47.09 47.70 519,935 +0.03(+0.06%)
Aug 06, 2014 47.10 48.27 46.89 47.67 450,996 +0.10(+0.21%)
Aug 05, 2014 48.21 48.43 47.18 47.57 719,025 -1.09(-2.24%)
Aug 04, 2014 49.00 49.02 48.38 48.66 645,734 -0.39(-0.80%)
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.