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 (%)
Jul 31, 2013 54.92 55.62 53.53 53.59 580,234 -1.28(-2.33%)
Jul 30, 2013 54.60 55.47 54.04 54.87 0 +0.44(+0.81%)
Jul 29, 2013 55.50 55.65 53.93 54.43 0 -1.15(-2.07%)
Jul 26, 2013 55.74 56.31 55.40 55.58 0 -0.57(-1.02%)
Jul 25, 2013 53.93 56.34 53.93 56.15 0 +2.41(+4.48%)
Jul 24, 2013 55.19 55.68 53.41 53.74 0 -1.06(-1.93%)
Jul 23, 2013 55.94 56.34 54.72 54.80 0 -1.07(-1.92%)
Jul 22, 2013 56.46 56.50 55.68 55.87 0 -0.62(-1.10%)
Jul 19, 2013 56.98 57.50 56.42 56.49 0 -0.74(-1.29%)
Jul 18, 2013 57.05 57.53 56.34 57.23 292,596 -0.01(-0.02%)
Jul 17, 2013 56.32 57.30 56.32 57.24 232,748 +0.96(+1.71%)
Jul 16, 2013 57.78 57.97 56.01 56.28 535,362 -1.74(-3.00%)
Jul 15, 2013 57.34 58.44 56.87 58.02 0 +0.70(+1.22%)
Jul 12, 2013 56.57 57.40 56.55 57.32 0 +0.75(+1.33%)
Jul 11, 2013 57.10 57.35 55.63 56.57 441,033 -0.03(-0.05%)
Jul 10, 2013 57.01 57.36 56.05 56.60 0 -0.20(-0.35%)
Jul 09, 2013 57.68 58.09 56.61 56.80 0 -0.64(-1.11%)
Jul 08, 2013 57.67 57.91 57.20 57.44 0 +0.00(+0.00%)
Jul 05, 2013 57.83 58.00 56.79 57.44 0 +0.52(+0.91%)
Jul 03, 2013 56.41 57.45 55.96 56.92 0 +0.29(+0.51%)
Jul 02, 2013 57.09 57.20 55.90 56.63 0 -0.59(-1.03%)
Jul 01, 2013 56.73 57.62 56.41 57.22 751,401 +1.31(+2.34%)
Jun 28, 2013 55.91 56.32 55.52 55.91 1,601,841 -0.20(-0.36%)
Jun 27, 2013 56.46 56.46 55.30 56.11 0 +0.08(+0.14%)
Jun 26, 2013 55.43 56.33 55.05 56.03 600,807 +1.04(+1.89%)
Jun 25, 2013 54.17 55.15 53.73 54.99 0 +1.51(+2.82%)
Jun 24, 2013 52.05 54.38 51.59 53.48 0 +1.02(+1.94%)
Jun 21, 2013 51.42 52.76 50.53 52.46 849,976 +1.31(+2.57%)
Jun 20, 2013 52.52 52.92 50.68 51.15 0 -2.03(-3.82%)
Jun 19, 2013 53.59 54.76 53.09 53.18 0 -0.21(-0.39%)
Jun 18, 2013 53.29 53.87 52.50 53.39 0 +0.05(+0.09%)
Jun 17, 2013 51.34 53.46 50.93 53.34 0 +2.44(+4.79%)
Jun 14, 2013 50.86 51.25 50.61 50.90 0 -0.08(-0.16%)
Jun 13, 2013 50.26 51.01 49.80 50.98 462,258 +0.84(+1.68%)
Jun 12, 2013 51.47 51.47 49.89 50.14 455,162 -0.96(-1.88%)
Jun 11, 2013 51.18 51.90 50.88 51.10 458,019 -0.66(-1.28%)
Jun 10, 2013 52.29 52.37 51.12 51.76 0 -0.43(-0.82%)
Jun 07, 2013 49.36 52.57 49.04 52.19 0 +3.49(+7.17%)
Jun 06, 2013 47.83 48.70 47.45 48.70 477,605 +0.85(+1.78%)
Jun 05, 2013 47.40 48.31 47.38 47.85 0 +0.39(+0.82%)
Jun 04, 2013 47.63 48.40 47.26 47.46 0 -0.04(-0.08%)
Jun 03, 2013 49.00 49.08 47.03 47.50 724,560 -1.24(-2.54%)
May 31, 2013 48.52 49.27 48.25 48.74 606,321 -0.27(-0.55%)
May 30, 2013 48.39 49.77 48.11 49.01 618,238 +1.07(+2.23%)
May 29, 2013 48.65 48.96 47.53 47.94 507,282 -1.07(-2.18%)
May 28, 2013 48.00 49.57 47.70 49.01 801,897 +1.24(+2.60%)
May 24, 2013 47.47 47.88 46.82 47.77 0 +0.08(+0.17%)
May 23, 2013 48.07 48.07 47.03 47.69 0 -0.86(-1.77%)
May 22, 2013 49.00 49.30 48.36 48.55 0 -0.60(-1.22%)
May 21, 2013 48.68 49.46 48.53 49.15 0 +0.33(+0.68%)
May 20, 2013 48.31 49.26 48.07 48.82 0 +0.21(+0.43%)
May 17, 2013 48.20 48.92 48.02 48.61 0 +0.56(+1.17%)
May 16, 2013 47.94 48.77 47.87 48.05 1,241,022 -0.27(-0.56%)
May 15, 2013 47.20 49.52 46.52 48.32 3,633,107 +4.34(+9.87%)
May 13, 2013 43.55 44.02 43.28 43.98 0 +0.07(+0.16%)
May 10, 2013 43.38 44.04 42.95 43.91 0 +0.63(+1.46%)
May 09, 2013 43.59 43.81 43.12 43.28 0 -0.25(-0.57%)
May 08, 2013 43.76 43.90 42.99 43.53 0 -0.37(-0.84%)
May 07, 2013 43.35 44.09 43.01 43.90 0 +0.52(+1.20%)
May 06, 2013 43.52 44.31 43.07 43.38 0 -0.20(-0.46%)
May 03, 2013 44.75 44.30 43.48 43.58 0 -0.72(-1.63%)
May 02, 2013 46.05 49.00 44.00 44.30 0 -0.60(-1.34%)
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.