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 (%)
May 29, 2015 47.25 47.32 46.40 46.50 546,455 -0.75(-1.59%)
May 28, 2015 47.41 47.45 46.84 47.25 362,173 -0.31(-0.65%)
May 27, 2015 47.21 47.78 47.10 47.56 226,015 +0.46(+0.98%)
May 26, 2015 47.35 47.35 46.77 47.10 458,140 -0.27(-0.57%)
May 22, 2015 47.72 47.37 47.37 47.37 436,100 -0.48(-1.00%)
May 21, 2015 47.47 48.12 47.24 47.85 361,217 +0.21(+0.44%)
May 20, 2015 47.00 47.81 46.68 47.64 471,982 +0.63(+1.34%)
May 19, 2015 47.30 47.84 46.47 47.01 934,011 -0.34(-0.72%)
May 18, 2015 47.30 47.72 46.70 47.35 442,125 +0.09(+0.19%)
May 15, 2015 46.47 47.40 45.99 47.26 610,931 +0.76(+1.63%)
May 14, 2015 46.17 46.79 45.84 46.50 554,543 +0.55(+1.20%)
May 13, 2015 45.82 46.18 45.59 45.95 471,623 +0.16(+0.35%)
May 12, 2015 45.85 45.85 45.35 45.79 386,906 -0.11(-0.24%)
May 11, 2015 45.24 46.25 45.19 45.90 402,837 +0.71(+1.57%)
May 08, 2015 45.25 45.50 44.76 45.19 348,928 +0.34(+0.76%)
May 07, 2015 44.05 45.00 44.00 44.85 391,323 +0.68(+1.54%)
May 06, 2015 44.07 44.80 43.56 44.17 602,868 +0.02(+0.05%)
May 05, 2015 44.29 44.79 43.83 44.15 452,509 -0.37(-0.83%)
May 04, 2015 44.86 44.89 44.49 44.52 332,679 -0.11(-0.25%)
May 01, 2015 44.83 44.83 44.07 44.63 526,888 -0.13(-0.29%)
Apr 30, 2015 43.66 46.35 43.33 44.76 1,016,092 +0.61(+1.38%)
Apr 29, 2015 44.93 45.36 44.03 44.15 618,040 -0.77(-1.71%)
Apr 28, 2015 44.59 45.18 44.42 44.92 376,244 +0.21(+0.47%)
Apr 27, 2015 45.12 45.51 44.49 44.71 502,302 -0.43(-0.95%)
Apr 24, 2015 45.61 45.98 45.09 45.14 293,143 -0.38(-0.83%)
Apr 23, 2015 44.86 45.95 44.82 45.52 316,060 +0.41(+0.91%)
Apr 22, 2015 44.96 45.43 44.40 45.11 657,828 +0.17(+0.38%)
Apr 21, 2015 45.78 46.04 44.69 44.94 649,870 -0.71(-1.56%)
Apr 20, 2015 46.23 46.45 45.50 45.65 261,803 -0.20(-0.44%)
Apr 17, 2015 46.51 46.91 45.78 45.85 356,648 -1.08(-2.30%)
Apr 16, 2015 46.77 47.48 46.48 46.93 324,608 -0.09(-0.19%)
Apr 15, 2015 46.62 47.25 46.40 47.02 290,852 +0.44(+0.94%)
Apr 14, 2015 46.00 46.82 45.68 46.58 722,342 +0.59(+1.28%)
Apr 13, 2015 45.91 46.55 45.81 45.99 478,892 +0.22(+0.48%)
Apr 10, 2015 45.81 46.41 45.70 45.77 210,484 +0.19(+0.42%)
Apr 09, 2015 45.79 46.13 45.23 45.58 203,085 -0.09(-0.20%)
Apr 08, 2015 45.78 46.13 45.60 45.67 362,465 +0.00(+0.00%)
Apr 07, 2015 45.54 46.19 45.54 45.67 463,218 +0.19(+0.42%)
Apr 06, 2015 45.50 46.13 45.17 45.48 639,109 -0.14(-0.31%)
Apr 02, 2015 45.21 45.62 45.62 45.62 777,600 +0.54(+1.20%)
Apr 01, 2015 45.18 45.65 44.79 45.08 546,405 -0.16(-0.35%)
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%)
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.