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, 2016 46.55 46.97 46.31 46.37 193,936 -0.25(-0.54%)
Mar 30, 2016 46.47 46.91 46.43 46.62 203,117 +0.28(+0.60%)
Mar 29, 2016 45.43 46.42 45.07 46.34 287,022 +0.95(+2.09%)
Mar 28, 2016 45.88 46.03 45.23 45.39 191,786 -0.38(-0.83%)
Mar 24, 2016 45.07 45.77 45.77 45.77 332,500 +0.68(+1.51%)
Mar 23, 2016 45.70 46.20 45.02 45.09 287,409 -0.72(-1.57%)
Mar 22, 2016 45.36 46.27 45.23 45.81 320,065 +0.25(+0.55%)
Mar 21, 2016 45.87 46.25 45.55 45.56 311,131 -0.22(-0.48%)
Mar 18, 2016 46.00 46.06 44.80 45.78 1,033,403 -1.03(-2.20%)
Mar 17, 2016 46.76 47.06 45.65 46.81 390,489 -0.27(-0.57%)
Mar 16, 2016 46.43 47.26 45.88 47.08 323,128 +0.37(+0.79%)
Mar 15, 2016 46.08 47.22 45.72 46.71 499,233 +0.50(+1.08%)
Mar 14, 2016 45.67 46.23 45.25 46.21 591,129 +0.57(+1.25%)
Mar 11, 2016 45.56 45.82 44.80 45.64 465,824 +0.55(+1.22%)
Mar 10, 2016 45.93 46.09 44.38 45.09 573,183 -0.55(-1.21%)
Mar 09, 2016 46.64 46.76 45.47 45.64 419,663 -1.02(-2.19%)
Mar 08, 2016 46.95 47.30 46.42 46.66 299,208 -0.47(-1.00%)
Mar 07, 2016 46.40 47.60 46.23 47.13 373,319 +0.62(+1.33%)
Mar 04, 2016 46.57 46.86 45.85 46.51 268,879 +0.11(+0.24%)
Mar 03, 2016 45.80 46.50 45.76 46.40 368,081 +0.81(+1.78%)
Mar 02, 2016 46.06 46.31 45.20 45.59 461,887 -0.59(-1.28%)
Mar 01, 2016 44.91 46.50 44.26 46.18 550,107 +1.74(+3.92%)
Feb 29, 2016 44.20 45.15 43.84 44.44 444,062 +0.24(+0.54%)
Feb 26, 2016 44.95 45.34 43.94 44.20 537,842 -0.75(-1.67%)
Feb 25, 2016 44.16 44.99 42.22 44.95 401,771 +0.70(+1.58%)
Feb 24, 2016 43.48 44.41 43.07 44.25 652,288 +0.27(+0.61%)
Feb 23, 2016 42.60 44.91 42.22 43.98 1,660,389 +3.06(+7.48%)
Feb 22, 2016 39.70 41.16 39.12 40.92 469,241 +0.73(+1.82%)
Feb 19, 2016 38.81 40.26 38.50 40.19 770,213 +1.60(+4.15%)
Feb 18, 2016 39.50 40.04 38.59 38.59 519,201 -0.85(-2.16%)
Feb 17, 2016 39.26 39.84 38.88 39.44 537,858 +0.36(+0.92%)
Feb 16, 2016 38.90 39.27 38.39 39.08 554,383 +0.66(+1.72%)
Feb 12, 2016 38.68 38.42 38.42 38.42 330,200 +0.19(+0.50%)
Feb 11, 2016 37.79 38.50 37.50 38.23 517,018 +0.01(+0.03%)
Feb 10, 2016 38.56 39.79 38.09 38.22 455,803 -0.02(-0.05%)
Feb 09, 2016 36.83 38.71 36.25 38.24 752,469 +0.83(+2.22%)
Feb 08, 2016 37.24 37.60 36.70 37.41 799,280 -0.04(-0.11%)
Feb 05, 2016 38.20 39.16 37.34 37.45 785,119 -1.10(-2.85%)
Feb 04, 2016 36.75 39.33 35.91 38.55 3,265,808 -1.08(-2.73%)
Feb 03, 2016 40.83 40.89 39.20 39.63 802,895 -1.08(-2.65%)
Feb 02, 2016 41.47 42.90 39.90 40.71 661,157 -1.11(-2.65%)
Feb 01, 2016 41.45 42.14 41.28 41.82 316,696 +0.17(+0.41%)
Jan 29, 2016 40.27 41.86 40.27 41.65 447,991 +1.46(+3.63%)
Jan 28, 2016 40.62 41.66 39.69 40.19 453,714 -0.11(-0.27%)
Jan 27, 2016 41.04 41.04 40.17 40.30 304,359 -0.80(-1.95%)
Jan 26, 2016 40.53 41.35 39.99 41.10 245,745 +0.63(+1.56%)
Jan 25, 2016 41.30 41.54 40.40 40.47 231,936 -0.90(-2.18%)
Jan 22, 2016 40.85 41.75 40.85 41.37 447,098 +1.01(+2.50%)
Jan 21, 2016 40.45 40.95 39.34 40.36 318,068 -0.07(-0.17%)
Jan 20, 2016 39.53 40.65 38.69 40.43 423,993 +0.41(+1.02%)
Jan 19, 2016 40.45 40.89 39.59 40.02 382,632 -0.27(-0.67%)
Jan 15, 2016 39.91 40.29 40.29 40.29 515,800 -0.53(-1.30%)
Jan 14, 2016 39.75 41.18 39.10 40.82 502,136 +1.35(+3.42%)
Jan 13, 2016 40.36 40.64 39.03 39.47 596,741 -0.69(-1.72%)
Jan 12, 2016 40.59 40.81 39.93 40.16 286,962 -0.15(-0.37%)
Jan 11, 2016 40.95 40.97 40.28 40.31 271,027 -0.36(-0.89%)
Jan 08, 2016 41.47 41.62 40.50 40.67 419,962 -0.58(-1.41%)
Jan 07, 2016 41.87 41.92 41.02 41.25 390,016 -1.11(-2.62%)
Jan 06, 2016 42.14 42.87 42.05 42.36 305,850 -0.34(-0.80%)
Jan 05, 2016 43.26 43.33 42.51 42.70 288,800 -0.51(-1.18%)
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.