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 30, 2015 40.96 42.11 40.40 41.71 771,884 +0.83(+2.03%)
Oct 29, 2015 39.80 40.93 39.43 40.88 494,670 +0.89(+2.23%)
Oct 28, 2015 38.73 40.78 37.51 39.99 896,521 +2.02(+5.32%)
Oct 27, 2015 38.93 38.93 37.87 37.97 716,590 -1.00(-2.57%)
Oct 26, 2015 39.20 39.66 38.84 38.97 350,145 -0.42(-1.07%)
Oct 23, 2015 40.22 40.26 39.33 39.39 348,011 -0.49(-1.23%)
Oct 22, 2015 40.14 40.69 39.63 39.88 253,786 -0.06(-0.15%)
Oct 21, 2015 40.46 40.46 39.67 39.94 564,289 -0.41(-1.02%)
Oct 20, 2015 39.98 40.63 39.94 40.35 229,672 +0.33(+0.82%)
Oct 19, 2015 38.67 40.06 38.52 40.02 267,760 +1.24(+3.20%)
Oct 16, 2015 39.47 39.47 38.66 38.78 332,166 -0.53(-1.35%)
Oct 15, 2015 39.14 39.49 38.81 39.31 267,940 +0.26(+0.67%)
Oct 14, 2015 39.17 39.60 38.93 39.05 295,598 -0.09(-0.23%)
Oct 13, 2015 38.82 39.80 38.82 39.14 374,791 +0.07(+0.18%)
Oct 12, 2015 39.08 39.21 38.79 39.07 167,680 -0.06(-0.15%)
Oct 09, 2015 39.42 39.45 38.93 39.13 246,774 -0.11(-0.28%)
Oct 08, 2015 38.12 39.29 38.02 39.24 280,031 +0.96(+2.51%)
Oct 07, 2015 37.22 38.30 37.13 38.28 447,140 +1.15(+3.10%)
Oct 06, 2015 36.92 37.47 35.61 37.13 538,126 +0.16(+0.43%)
Oct 05, 2015 36.45 37.18 35.65 36.97 778,941 +0.87(+2.41%)
Oct 02, 2015 35.32 36.16 35.22 36.10 515,356 +0.39(+1.09%)
Oct 01, 2015 35.83 36.00 35.54 35.71 286,544 -0.04(-0.11%)
Sep 30, 2015 35.89 35.89 35.28 35.75 443,592 +0.16(+0.45%)
Sep 29, 2015 35.84 36.09 35.50 35.59 337,965 -0.16(-0.45%)
Sep 28, 2015 36.37 36.46 35.64 35.75 295,030 -0.66(-1.81%)
Sep 25, 2015 37.15 37.15 36.38 36.41 304,727 -0.46(-1.25%)
Sep 24, 2015 36.76 36.93 36.37 36.87 221,262 -0.02(-0.05%)
Sep 23, 2015 37.03 37.27 36.55 36.89 332,868 -0.02(-0.05%)
Sep 22, 2015 36.88 36.98 36.54 36.91 327,552 -0.35(-0.94%)
Sep 21, 2015 37.93 37.98 37.19 37.26 214,074 -0.32(-0.85%)
Sep 18, 2015 37.78 38.10 37.50 37.58 617,304 -0.65(-1.70%)
Sep 17, 2015 38.41 38.78 38.15 38.23 200,849 -0.32(-0.83%)
Sep 16, 2015 38.49 38.78 38.34 38.55 237,819 -0.06(-0.16%)
Sep 15, 2015 38.14 38.92 37.80 38.61 423,679 +0.46(+1.21%)
Sep 14, 2015 38.47 38.47 37.79 38.15 188,548 -0.19(-0.50%)
Sep 11, 2015 37.87 38.36 37.54 38.34 290,215 +0.35(+0.92%)
Sep 10, 2015 38.37 38.44 37.82 37.99 280,285 -0.39(-1.02%)
Sep 09, 2015 38.84 39.02 38.34 38.38 284,227 -0.01(-0.03%)
Sep 08, 2015 38.99 39.08 38.28 38.39 319,655 -0.18(-0.47%)
Sep 04, 2015 38.36 38.57 38.57 38.57 273,600 -0.32(-0.82%)
Sep 03, 2015 39.03 39.25 38.78 38.89 239,032 -0.16(-0.41%)
Sep 02, 2015 39.32 39.37 38.79 39.05 439,215 +0.32(+0.83%)
Sep 01, 2015 38.29 38.98 38.00 38.73 348,091 -0.13(-0.33%)
Aug 31, 2015 39.20 39.38 38.83 38.86 239,046 -0.47(-1.20%)
Aug 28, 2015 38.62 39.36 38.62 39.33 290,335 +0.52(+1.34%)
Aug 27, 2015 38.19 38.86 38.02 38.81 281,746 +0.80(+2.10%)
Aug 26, 2015 38.23 38.23 37.16 38.01 324,015 +0.51(+1.36%)
Aug 25, 2015 38.40 38.71 37.48 37.50 455,073 -0.18(-0.48%)
Aug 24, 2015 37.20 38.71 36.39 37.68 761,474 -1.21(-3.11%)
Aug 21, 2015 38.40 39.49 38.40 38.89 496,714 -0.12(-0.31%)
Aug 20, 2015 39.78 40.12 38.95 39.01 653,164 -1.04(-2.60%)
Aug 19, 2015 40.59 41.05 40.04 40.05 471,575 -0.67(-1.65%)
Aug 18, 2015 40.82 41.08 40.50 40.72 320,518 -0.52(-1.26%)
Aug 17, 2015 40.69 41.24 40.50 41.24 387,824 +0.51(+1.25%)
Aug 14, 2015 40.57 40.96 40.45 40.73 270,253 -0.01(-0.02%)
Aug 13, 2015 40.13 41.02 40.10 40.74 392,716 +0.48(+1.19%)
Aug 12, 2015 40.43 40.44 39.72 40.26 626,220 -0.25(-0.62%)
Aug 11, 2015 40.46 41.07 40.29 40.51 522,562 -0.21(-0.52%)
Aug 10, 2015 40.80 41.15 40.43 40.72 542,558 +0.08(+0.20%)
Aug 07, 2015 41.23 41.60 40.61 40.64 412,680 -0.75(-1.81%)
Aug 06, 2015 42.13 42.44 41.02 41.39 620,981 -0.79(-1.87%)
Aug 05, 2015 42.73 43.20 42.06 42.18 663,573 -0.22(-0.52%)
Aug 04, 2015 42.39 42.88 42.18 42.40 676,711 -0.15(-0.35%)
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.