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 (%)
Dec 31, 2013 51.05 50.93 50.93 50.93 617,400 -0.12(-0.24%)
Dec 30, 2013 51.60 51.98 50.78 51.05 460,851 -0.55(-1.07%)
Dec 27, 2013 51.51 51.72 51.02 51.60 443,069 +0.09(+0.17%)
Dec 26, 2013 51.87 51.93 51.17 51.51 376,007 -0.12(-0.23%)
Dec 24, 2013 51.05 51.91 50.64 51.63 297,061 +0.59(+1.16%)
Dec 23, 2013 50.55 51.11 49.93 51.04 810,370 +0.80(+1.59%)
Dec 20, 2013 49.31 50.38 48.93 50.24 1,139,905 +1.24(+2.53%)
Dec 19, 2013 48.53 49.36 48.00 49.00 871,409 +0.23(+0.47%)
Dec 18, 2013 45.36 49.09 45.33 48.77 1,146,834 +3.10(+6.79%)
Dec 17, 2013 45.76 46.39 45.16 45.67 1,286,518 -0.50(-1.08%)
Dec 16, 2013 47.92 48.49 46.06 46.17 738,108 -1.55(-3.25%)
Dec 13, 2013 47.88 48.59 47.36 47.72 667,269 +0.12(+0.25%)
Dec 12, 2013 47.30 48.05 46.33 47.60 504,918 +0.38(+0.80%)
Dec 11, 2013 48.48 48.69 46.88 47.22 443,131 -1.28(-2.64%)
Dec 10, 2013 47.57 49.10 47.55 48.50 548,456 +0.40(+0.83%)
Dec 09, 2013 47.70 48.13 46.74 48.10 590,095 +0.45(+0.94%)
Dec 06, 2013 48.33 48.60 47.50 47.65 0 -0.07(-0.15%)
Dec 05, 2013 48.46 49.13 47.38 47.72 0 -0.58(-1.20%)
Dec 04, 2013 46.70 48.85 46.70 48.30 0 +1.27(+2.70%)
Dec 03, 2013 46.12 47.17 45.93 47.03 0 +0.81(+1.75%)
Dec 02, 2013 47.02 47.04 45.51 46.22 508,762 -1.01(-2.14%)
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%)
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.