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 (%)
Mar 31, 2015 45.58 46.11 45.22 45.24 491,344 -0.64(-1.39%)
Mar 30, 2015 45.98 46.32 45.68 45.88 287,834 +0.16(+0.35%)
Mar 27, 2015 46.09 46.40 45.53 45.72 330,252 -0.36(-0.78%)
Mar 26, 2015 46.23 46.80 45.88 46.08 259,532 -0.37(-0.80%)
Mar 25, 2015 47.63 47.63 46.42 46.45 487,366 -1.16(-2.44%)
Mar 24, 2015 48.16 48.54 47.51 47.61 297,857 -0.63(-1.31%)
Mar 23, 2015 48.48 48.80 48.21 48.24 375,214 -0.25(-0.52%)
Mar 20, 2015 48.42 48.60 47.57 48.49 568,238 +0.38(+0.78%)
Mar 19, 2015 47.83 48.20 47.77 48.12 359,646 +0.33(+0.68%)
Mar 18, 2015 47.67 48.05 47.03 47.79 667,415 +0.29(+0.61%)
Mar 17, 2015 47.35 48.03 47.31 47.50 351,781 -0.08(-0.16%)
Mar 16, 2015 47.86 48.21 47.38 47.58 343,301 -0.16(-0.34%)
Mar 13, 2015 47.74 47.95 47.09 47.73 220,993 +0.02(+0.03%)
Mar 12, 2015 47.28 48.02 47.25 47.72 349,933 +0.76(+1.62%)
Mar 11, 2015 47.22 47.53 46.74 46.96 391,952 -0.04(-0.09%)
Mar 10, 2015 47.36 47.68 46.83 47.00 382,001 -0.74(-1.55%)
Mar 09, 2015 48.00 48.43 47.60 47.74 427,834 -0.23(-0.48%)
Mar 06, 2015 48.39 48.55 47.85 47.97 382,647 -0.70(-1.44%)
Mar 05, 2015 48.36 48.71 48.15 48.67 343,795 +0.34(+0.70%)
Mar 04, 2015 47.82 48.58 48.00 48.33 274,340 +0.33(+0.69%)
Mar 03, 2015 48.44 48.44 47.86 48.00 392,347 -0.47(-0.97%)
Mar 02, 2015 48.22 48.50 47.69 48.47 460,854 +0.46(+0.96%)
Feb 27, 2015 47.18 48.50 46.92 48.01 650,911 +0.65(+1.37%)
Feb 26, 2015 46.76 48.38 46.73 47.36 916,261 +0.31(+0.66%)
Feb 25, 2015 45.99 47.41 45.93 47.05 437,093 +0.87(+1.88%)
Feb 24, 2015 45.64 46.34 45.16 46.18 407,112 +0.68(+1.49%)
Feb 23, 2015 45.61 45.96 45.32 45.50 446,007 -0.27(-0.59%)
Feb 20, 2015 45.59 46.02 45.44 45.77 556,670 +0.18(+0.38%)
Feb 19, 2015 44.29 45.68 44.17 45.59 883,900 +0.91(+2.05%)
Feb 18, 2015 45.03 45.76 43.72 44.68 1,361,560 -0.69(-1.52%)
Feb 17, 2015 45.04 45.75 44.22 45.37 729,062 +0.51(+1.14%)
Feb 13, 2015 44.00 44.86 44.86 44.86 4,404,000 -2.13(-4.53%)
Feb 12, 2015 46.76 47.21 46.22 46.99 1,509,791 +0.43(+0.92%)
Feb 11, 2015 46.15 46.71 45.51 46.56 723,206 +0.52(+1.12%)
Feb 10, 2015 45.20 46.15 44.84 46.05 905,924 +1.05(+2.32%)
Feb 09, 2015 44.74 45.24 44.20 45.00 431,701 +0.13(+0.29%)
Feb 06, 2015 44.95 45.38 44.45 44.87 354,978 +0.04(+0.09%)
Feb 05, 2015 44.94 45.30 44.55 44.83 254,903 -0.03(-0.07%)
Feb 04, 2015 44.55 45.12 44.34 44.86 228,988 +0.05(+0.11%)
Feb 03, 2015 44.60 45.10 44.14 44.81 357,804 +0.24(+0.54%)
Feb 02, 2015 44.12 44.62 43.10 44.57 363,885 +0.70(+1.60%)
Jan 30, 2015 44.19 44.66 43.70 43.87 255,689 -0.61(-1.37%)
Jan 29, 2015 43.58 44.63 43.07 44.48 307,293 +0.87(+1.99%)
Jan 28, 2015 45.55 45.70 43.51 43.61 337,777 -1.55(-3.43%)
Jan 27, 2015 44.90 45.57 44.70 45.16 263,527 -0.35(-0.77%)
Jan 26, 2015 45.00 45.77 44.69 45.51 389,283 +0.58(+1.29%)
Jan 23, 2015 44.58 44.97 44.44 44.93 193,657 +0.40(+0.90%)
Jan 22, 2015 43.30 44.54 43.30 44.53 560,080 +1.53(+3.56%)
Jan 21, 2015 42.69 43.54 42.04 43.00 472,069 +0.05(+0.12%)
Jan 20, 2015 43.00 43.34 42.47 42.95 354,713 -0.06(-0.14%)
Jan 16, 2015 42.77 43.74 42.25 43.01 670,263 +0.07(+0.16%)
Jan 15, 2015 42.90 43.25 42.47 42.94 558,957 +0.22(+0.51%)
Jan 14, 2015 42.15 43.06 42.05 42.72 539,492 +0.24(+0.56%)
Jan 13, 2015 41.69 42.88 41.00 42.48 502,685 +1.19(+2.88%)
Jan 12, 2015 41.51 41.62 40.88 41.29 398,610 -0.15(-0.36%)
Jan 09, 2015 40.46 41.74 40.34 41.44 744,647 +1.09(+2.70%)
Jan 08, 2015 40.37 40.51 39.84 40.35 893,715 +0.37(+0.93%)
Jan 07, 2015 40.46 41.45 39.62 39.98 435,064 +0.01(+0.03%)
Jan 06, 2015 41.58 41.93 39.70 39.97 1,140,078 -1.60(-3.85%)
Jan 05, 2015 41.55 42.31 41.36 41.57 348,739 -0.13(-0.31%)
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.