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, 2016 47.86 49.02 47.67 49.00 705,313 +1.07(+2.23%)
Oct 28, 2016 46.90 48.27 46.56 47.93 1,066,950 +0.72(+1.53%)
Oct 27, 2016 45.49 47.64 45.38 47.21 2,689,947 +5.14(+12.22%)
Oct 26, 2016 42.10 42.55 41.91 42.07 1,380,271 -0.38(-0.90%)
Oct 25, 2016 42.83 43.54 42.41 42.45 1,852,280 -0.24(-0.56%)
Oct 24, 2016 43.28 43.31 42.42 42.69 535,182 -0.51(-1.18%)
Oct 21, 2016 43.00 43.27 42.48 43.20 550,456 +0.02(+0.05%)
Oct 20, 2016 43.56 43.88 42.40 43.18 860,740 -0.60(-1.37%)
Oct 19, 2016 43.60 44.05 43.09 43.78 606,900 -0.09(-0.21%)
Oct 18, 2016 44.00 44.35 43.60 43.87 664,519 +0.03(+0.07%)
Oct 17, 2016 44.16 44.47 43.68 43.84 399,034 -0.24(-0.54%)
Oct 14, 2016 44.37 44.85 43.94 44.08 502,338 -0.19(-0.43%)
Oct 13, 2016 45.00 45.31 44.23 44.27 547,747 -0.86(-1.91%)
Oct 12, 2016 45.42 45.73 44.98 45.13 208,646 -0.11(-0.24%)
Oct 11, 2016 46.01 46.10 44.95 45.24 279,702 -0.74(-1.61%)
Oct 10, 2016 45.88 46.42 45.31 45.98 222,796 +0.22(+0.48%)
Oct 07, 2016 46.19 46.58 45.73 45.76 357,779 -0.35(-0.76%)
Oct 06, 2016 46.19 46.28 45.82 46.11 353,141 -0.22(-0.47%)
Oct 05, 2016 46.00 46.47 45.51 46.33 456,684 +0.35(+0.76%)
Oct 04, 2016 45.71 46.00 45.15 45.98 519,206 +0.35(+0.77%)
Oct 03, 2016 44.75 45.65 44.75 45.63 419,596 +0.99(+2.22%)
Sep 30, 2016 44.52 45.06 44.34 44.64 296,651 +0.24(+0.54%)
Sep 29, 2016 44.85 45.37 44.11 44.40 475,684 -0.32(-0.72%)
Sep 28, 2016 44.30 44.75 44.08 44.72 282,213 +0.56(+1.27%)
Sep 27, 2016 44.26 44.83 43.99 44.16 400,264 +0.05(+0.11%)
Sep 26, 2016 44.43 44.43 43.38 44.11 600,508 -0.56(-1.25%)
Sep 23, 2016 45.09 45.73 44.49 44.67 820,155 -0.28(-0.62%)
Sep 22, 2016 44.95 45.68 42.97 44.95 2,319,310 +0.75(+1.70%)
Sep 21, 2016 50.50 50.87 43.61 44.20 5,254,240 -6.28(-12.44%)
Sep 20, 2016 50.58 50.81 50.01 50.48 285,992 -0.06(-0.12%)
Sep 19, 2016 50.61 51.00 50.32 50.54 263,648 -0.16(-0.32%)
Sep 16, 2016 51.31 51.31 50.45 50.70 451,416 -0.68(-1.32%)
Sep 15, 2016 50.88 51.41 50.27 51.38 320,843 +0.64(+1.26%)
Sep 14, 2016 51.29 51.41 50.41 50.74 357,256 -0.29(-0.57%)
Sep 13, 2016 50.93 51.36 50.37 51.03 299,793 +0.01(+0.02%)
Sep 12, 2016 49.84 51.06 49.33 51.02 427,670 +1.17(+2.35%)
Sep 09, 2016 49.90 50.37 49.43 49.85 355,310 -0.31(-0.62%)
Sep 08, 2016 51.00 51.04 50.01 50.16 274,787 -0.78(-1.53%)
Sep 07, 2016 50.26 51.03 50.12 50.94 338,777 +0.74(+1.47%)
Sep 06, 2016 49.97 50.31 49.62 50.20 221,574 +0.19(+0.38%)
Sep 02, 2016 50.25 50.01 50.01 50.01 130,200 -0.03(-0.06%)
Sep 01, 2016 50.19 50.69 49.26 50.04 468,567 -0.18(-0.36%)
Aug 31, 2016 49.79 50.36 49.58 50.22 264,273 +0.50(+1.01%)
Aug 30, 2016 49.82 50.07 49.47 49.72 148,029 -0.17(-0.34%)
Aug 29, 2016 49.87 50.04 49.67 49.89 154,369 +0.11(+0.22%)
Aug 26, 2016 49.68 50.19 49.32 49.78 217,086 +0.11(+0.22%)
Aug 25, 2016 49.75 49.95 49.51 49.67 161,429 -0.08(-0.16%)
Aug 24, 2016 49.99 50.10 49.49 49.75 143,013 -0.19(-0.38%)
Aug 23, 2016 49.79 50.38 49.76 49.94 214,337 +0.18(+0.36%)
Aug 22, 2016 49.90 50.01 49.49 49.76 172,475 -0.24(-0.48%)
Aug 19, 2016 50.06 50.39 49.74 50.00 210,540 -0.45(-0.89%)
Aug 18, 2016 50.11 50.57 49.99 50.45 208,921 +0.37(+0.74%)
Aug 17, 2016 50.02 50.34 49.62 50.08 263,225 -0.27(-0.54%)
Aug 16, 2016 50.81 50.87 50.18 50.35 169,352 -0.64(-1.26%)
Aug 15, 2016 51.10 51.43 50.89 50.99 162,000 -0.02(-0.04%)
Aug 12, 2016 51.57 51.64 50.87 51.01 169,833 -0.54(-1.05%)
Aug 11, 2016 51.00 51.93 50.99 51.55 419,354 +0.47(+0.92%)
Aug 10, 2016 51.30 51.80 50.76 51.08 224,608 -0.15(-0.29%)
Aug 09, 2016 51.62 51.64 50.91 51.23 394,910 -0.41(-0.79%)
Aug 08, 2016 51.85 52.11 51.48 51.64 219,499 -0.21(-0.41%)
Aug 05, 2016 52.51 53.01 50.59 51.85 322,136 -0.61(-1.16%)
Aug 04, 2016 52.07 52.61 51.55 52.46 746,945 +0.35(+0.67%)
Aug 03, 2016 51.89 52.25 51.26 52.11 348,628 +0.23(+0.44%)
Aug 02, 2016 51.96 52.31 51.69 51.88 351,209 -0.33(-0.63%)
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.