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 (%)
Nov 29, 2013 46.82 47.54 46.18 47.23 0 +0.72(+1.55%)
Nov 27, 2013 46.55 47.00 46.14 46.51 0 -0.05(-0.11%)
Nov 26, 2013 46.70 46.89 46.20 46.56 0 +0.04(+0.09%)
Nov 25, 2013 48.11 48.20 45.96 46.52 805,008 -1.40(-2.92%)
Nov 22, 2013 48.28 48.28 47.41 47.92 0 -0.20(-0.42%)
Nov 21, 2013 47.69 48.57 47.34 48.12 533,809 +0.22(+0.46%)
Nov 20, 2013 48.96 49.18 47.71 47.90 0 -0.97(-1.99%)
Nov 19, 2013 50.58 51.28 48.76 48.87 522,603 -1.92(-3.78%)
Nov 18, 2013 51.00 52.49 50.51 50.79 807,561 -0.01(-0.02%)
Nov 15, 2013 49.44 50.91 49.22 50.80 0 +1.56(+3.17%)
Nov 14, 2013 49.66 49.73 48.40 49.24 386,746 -0.24(-0.49%)
Nov 12, 2013 48.55 49.52 48.13 49.48 0 +0.91(+1.87%)
Nov 11, 2013 48.30 49.15 48.07 48.57 0 +0.31(+0.64%)
Nov 08, 2013 45.36 48.40 45.36 48.26 0 +3.14(+6.96%)
Nov 07, 2013 47.15 47.15 44.63 45.12 1,051,686 -1.81(-3.86%)
Nov 06, 2013 47.17 47.77 46.62 46.93 675,546 -0.07(-0.15%)
Nov 05, 2013 48.53 48.95 46.94 47.00 851,089 -1.93(-3.94%)
Nov 04, 2013 48.61 49.56 48.11 48.93 699,953 +0.85(+1.77%)
Nov 01, 2013 49.06 49.16 47.78 48.08 0 -1.06(-2.16%)
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%)
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.