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 (%)
Feb 28, 2019 44.57 45.25 44.35 44.81 636,705 +0.08(+0.18%)
Feb 27, 2019 45.53 45.85 44.68 44.73 827,909 -0.86(-1.89%)
Feb 26, 2019 45.87 46.25 45.25 45.59 448,743 -0.48(-1.04%)
Feb 25, 2019 46.25 46.81 45.90 46.07 627,847 +0.10(+0.22%)
Feb 22, 2019 46.54 46.54 45.32 45.97 669,300 -0.27(-0.58%)
Feb 21, 2019 46.03 46.31 45.42 46.24 662,343 +0.13(+0.28%)
Feb 20, 2019 46.38 47.50 45.69 46.11 589,046 -0.40(-0.86%)
Feb 19, 2019 45.78 46.77 45.66 46.51 560,483 +0.44(+0.96%)
Feb 15, 2019 45.93 46.90 45.73 46.07 766,700 +0.17(+0.37%)
Feb 14, 2019 45.96 46.36 45.54 45.90 538,280 -0.47(-1.01%)
Feb 13, 2019 47.18 47.29 46.14 46.37 592,803 -0.60(-1.28%)
Feb 12, 2019 46.51 47.93 46.17 46.97 1,213,659 +0.71(+1.53%)
Feb 11, 2019 45.74 46.31 44.93 46.26 1,872,319 +1.04(+2.30%)
Feb 08, 2019 47.60 47.70 44.85 45.22 1,754,200 -2.69(-5.61%)
Feb 07, 2019 43.96 48.32 43.96 47.91 2,797,677 +3.95(+8.99%)
Feb 06, 2019 42.10 44.05 39.38 43.96 5,372,055 -1.26(-2.79%)
Feb 05, 2019 45.00 46.16 44.64 45.22 1,620,953 +0.25(+0.56%)
Feb 04, 2019 42.50 45.01 42.45 44.97 949,311 +0.44(+0.99%)
Feb 01, 2019 46.00 46.27 44.32 44.53 752,400 -1.43(-3.11%)
Jan 31, 2019 46.42 47.12 45.96 45.96 566,357 -0.33(-0.71%)
Jan 30, 2019 45.98 46.55 45.20 46.29 407,415 +0.70(+1.54%)
Jan 29, 2019 46.30 46.30 45.15 45.59 666,196 -0.86(-1.85%)
Jan 28, 2019 46.60 46.65 45.56 46.45 605,162 -0.35(-0.75%)
Jan 25, 2019 46.27 47.29 46.14 46.80 681,000 +0.92(+2.01%)
Jan 24, 2019 45.02 46.10 43.99 45.88 611,213 +0.84(+1.87%)
Jan 23, 2019 44.55 45.57 44.20 45.04 647,207 +0.70(+1.58%)
Jan 22, 2019 44.16 45.11 43.83 44.34 803,798 -0.19(-0.43%)
Jan 18, 2019 43.96 44.78 43.88 44.53 908,400 +0.77(+1.76%)
Jan 17, 2019 44.39 45.23 43.45 43.76 928,095 -0.90(-2.02%)
Jan 16, 2019 43.80 44.90 43.71 44.66 654,269 +0.97(+2.22%)
Jan 15, 2019 45.27 45.65 43.31 43.69 857,626 -1.45(-3.21%)
Jan 14, 2019 44.96 47.77 44.04 45.14 652,180 -0.14(-0.31%)
Jan 11, 2019 45.01 46.30 44.21 45.28 719,900 +0.06(+0.13%)
Jan 10, 2019 45.01 45.60 44.30 45.22 667,422 -0.17(-0.37%)
Jan 09, 2019 45.70 46.35 45.29 45.39 635,324 -0.32(-0.70%)
Jan 08, 2019 45.30 45.94 44.13 45.71 666,942 +0.74(+1.65%)
Jan 07, 2019 43.56 45.31 43.15 44.97 934,638 +1.52(+3.50%)
Jan 04, 2019 42.50 43.88 42.28 43.45 964,500 +2.24(+5.44%)
Jan 03, 2019 41.06 42.15 40.50 41.21 890,902 -0.11(-0.27%)
Jan 02, 2019 39.56 41.91 39.50 41.32 771,793 +1.06(+2.63%)
Dec 31, 2018 40.27 40.30 39.17 40.26 598,700 +0.23(+0.57%)
Dec 28, 2018 39.68 40.71 39.44 40.03 661,200 +0.43(+1.09%)
Dec 27, 2018 38.78 39.60 38.13 39.60 1,288,963 +0.37(+0.94%)
Dec 26, 2018 36.40 39.27 36.11 39.23 1,972,418 +3.20(+8.88%)
Dec 24, 2018 35.38 37.27 35.08 36.03 618,100 +0.43(+1.21%)
Dec 21, 2018 37.98 38.00 35.60 35.60 1,583,500 -2.45(-6.44%)
Dec 20, 2018 37.98 38.74 37.19 38.05 1,025,763 -0.14(-0.37%)
Dec 19, 2018 39.93 39.93 37.91 38.19 1,446,834 -1.81(-4.53%)
Dec 18, 2018 40.88 41.35 39.51 40.00 1,319,585 -0.72(-1.77%)
Dec 17, 2018 43.05 43.24 40.58 40.72 966,303 -2.58(-5.96%)
Dec 14, 2018 42.90 44.02 42.66 43.30 901,900 +0.14(+0.32%)
Dec 13, 2018 45.14 45.44 42.75 43.16 1,144,325 -1.66(-3.70%)
Dec 12, 2018 44.94 45.84 44.60 44.82 1,151,766 +0.13(+0.29%)
Dec 11, 2018 45.09 46.11 44.38 44.69 798,059 -0.40(-0.89%)
Dec 10, 2018 45.87 46.10 43.74 45.09 1,582,855 -0.92(-2.00%)
Dec 07, 2018 47.75 48.19 45.48 46.01 1,174,200 -1.78(-3.72%)
Dec 06, 2018 47.02 47.88 46.61 47.79 705,973 +0.26(+0.55%)
Dec 04, 2018 49.61 50.24 47.04 47.53 1,144,800 -2.15(-4.33%)
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.