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, 2017 42.19 42.90 41.80 42.70 936,232 +0.63(+1.50%)
Oct 30, 2017 41.50 42.69 41.42 42.07 1,080,281 +0.21(+0.50%)
Oct 27, 2017 42.50 42.70 41.31 41.86 2,211,008 -0.57(-1.34%)
Oct 26, 2017 44.21 44.77 42.36 42.43 2,324,712 -1.77(-4.00%)
Oct 25, 2017 46.99 47.25 44.19 44.20 2,593,527 -4.63(-9.48%)
Oct 24, 2017 49.41 49.75 48.77 48.83 1,012,722 -0.42(-0.85%)
Oct 23, 2017 48.94 49.46 48.84 49.25 621,162 +0.55(+1.13%)
Oct 20, 2017 49.05 49.31 48.41 48.70 1,120,454 +0.01(+0.02%)
Oct 19, 2017 49.18 49.38 48.50 48.69 707,397 -0.69(-1.40%)
Oct 18, 2017 48.56 49.60 48.56 49.38 737,924 +0.64(+1.31%)
Oct 17, 2017 48.27 48.97 48.25 48.74 540,796 +0.23(+0.47%)
Oct 16, 2017 48.64 48.98 48.04 48.51 265,434 -0.08(-0.16%)
Oct 13, 2017 48.25 48.80 48.07 48.59 464,307 +0.19(+0.39%)
Oct 12, 2017 48.21 48.66 47.75 48.40 334,394 +0.14(+0.29%)
Oct 11, 2017 48.28 48.64 48.10 48.26 336,268 -0.40(-0.82%)
Oct 10, 2017 48.92 49.04 48.22 48.66 239,767 +0.00(+0.00%)
Oct 09, 2017 48.69 49.07 48.52 48.66 278,906 -0.04(-0.08%)
Oct 06, 2017 48.47 49.17 48.37 48.70 227,247 -0.03(-0.06%)
Oct 05, 2017 49.32 49.32 48.67 48.73 291,070 -0.45(-0.92%)
Oct 04, 2017 49.40 49.71 49.01 49.18 296,594 -0.07(-0.14%)
Oct 03, 2017 49.27 49.44 48.89 49.25 346,932 +0.10(+0.20%)
Oct 02, 2017 48.53 49.17 48.53 49.15 307,347 +0.67(+1.38%)
Sep 29, 2017 48.50 48.75 48.32 48.48 588,946 -0.04(-0.08%)
Sep 28, 2017 48.18 48.55 48.11 48.52 234,260 +0.27(+0.56%)
Sep 27, 2017 48.73 49.09 47.91 48.25 366,334 -0.40(-0.82%)
Sep 26, 2017 48.19 49.17 47.17 48.65 799,627 +0.98(+2.06%)
Sep 25, 2017 47.43 47.85 47.00 47.67 447,664 +0.22(+0.46%)
Sep 22, 2017 47.87 48.10 47.37 47.45 470,097 -0.39(-0.82%)
Sep 21, 2017 48.81 48.87 47.78 47.84 251,052 -0.89(-1.83%)
Sep 20, 2017 48.53 48.88 48.25 48.73 449,629 -0.02(-0.04%)
Sep 19, 2017 48.26 48.80 47.76 48.75 285,801 +0.28(+0.58%)
Sep 18, 2017 48.30 48.82 47.52 48.47 291,544 +0.15(+0.31%)
Sep 15, 2017 48.17 48.39 47.81 48.32 554,939 +0.24(+0.50%)
Sep 14, 2017 47.73 48.15 47.48 48.08 302,191 +0.36(+0.75%)
Sep 13, 2017 47.55 47.80 47.36 47.72 250,889 +0.16(+0.34%)
Sep 12, 2017 47.62 48.18 47.38 47.56 401,584 +0.06(+0.13%)
Sep 11, 2017 47.34 47.77 47.00 47.50 378,919 +0.40(+0.85%)
Sep 08, 2017 46.86 47.75 46.86 47.10 492,678 -0.05(-0.11%)
Sep 07, 2017 45.67 47.20 45.54 47.15 679,698 +1.49(+3.26%)
Sep 06, 2017 44.53 45.82 44.33 45.66 842,170 +1.26(+2.84%)
Sep 05, 2017 45.33 44.18 44.40 623,373 -0.67(-1.49%)
Sep 01, 2017 45.61 45.73 45.01 45.07 296,964 -0.51(-1.12%)
Aug 31, 2017 45.01 45.64 45.01 45.58 355,894 +0.63(+1.40%)
Aug 30, 2017 44.95 45.25 44.85 44.95 312,760 -0.01(-0.02%)
Aug 29, 2017 44.72 45.06 44.51 44.96 312,601 -0.03(-0.07%)
Aug 28, 2017 45.01 45.17 44.79 44.99 328,647 +0.05(+0.11%)
Aug 25, 2017 45.25 45.25 44.68 44.94 263,121 -0.09(-0.20%)
Aug 24, 2017 44.90 45.23 44.79 45.03 187,510 +0.24(+0.54%)
Aug 23, 2017 44.64 45.77 44.31 44.79 177,774 -0.01(-0.02%)
Aug 22, 2017 44.83 44.88 44.53 44.80 244,307 +0.20(+0.45%)
Aug 21, 2017 44.83 45.20 44.29 44.60 376,461 -0.39(-0.87%)
Aug 18, 2017 45.33 45.72 44.98 44.99 407,810 -0.65(-1.42%)
Aug 17, 2017 46.35 46.70 45.64 45.64 337,677 -1.04(-2.23%)
Aug 16, 2017 46.90 47.02 46.42 46.68 286,241 +0.50(+1.08%)
Aug 15, 2017 46.55 46.75 46.07 46.18 338,734 -0.43(-0.92%)
Aug 14, 2017 46.13 46.62 46.13 46.61 432,651 +0.72(+1.57%)
Aug 11, 2017 45.91 46.26 45.60 45.89 436,207 +0.06(+0.13%)
Aug 10, 2017 46.42 46.67 45.62 45.83 464,223 -0.74(-1.59%)
Aug 09, 2017 46.66 46.88 46.02 46.57 450,558 -0.42(-0.89%)
Aug 08, 2017 47.58 47.82 46.93 46.99 480,438 -0.63(-1.32%)
Aug 07, 2017 47.74 47.92 47.24 47.62 446,119 -0.11(-0.23%)
Aug 04, 2017 47.66 48.42 47.50 47.73 469,134 +0.14(+0.29%)
Aug 03, 2017 47.89 48.29 47.54 47.59 411,889 -0.26(-0.54%)
Aug 02, 2017 49.08 49.49 47.84 47.85 514,581 -1.31(-2.66%)
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.