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, 2014 48.90 49.94 48.08 49.32 2,392,257 +1.83(+3.85%)
Jul 30, 2014 46.91 48.81 46.30 47.49 1,564,458 +1.09(+2.35%)
Jul 29, 2014 47.04 47.33 46.29 46.40 600,381 -0.76(-1.61%)
Jul 28, 2014 47.30 47.53 46.80 47.16 449,316 +0.04(+0.08%)
Jul 25, 2014 47.05 47.89 46.99 47.12 458,122 -0.41(-0.86%)
Jul 24, 2014 47.94 48.24 47.28 47.53 485,164 -0.44(-0.92%)
Jul 23, 2014 47.52 48.19 47.24 47.97 336,374 +0.50(+1.05%)
Jul 22, 2014 48.49 49.13 47.43 47.47 597,320 -0.85(-1.76%)
Jul 21, 2014 47.95 48.46 47.55 48.32 317,715 +0.23(+0.48%)
Jul 18, 2014 47.41 48.28 47.08 48.09 320,408 +0.61(+1.28%)
Jul 17, 2014 47.16 48.08 46.98 47.48 529,862 -0.22(-0.46%)
Jul 16, 2014 46.86 47.99 46.49 47.70 550,951 +0.97(+2.08%)
Jul 15, 2014 47.58 47.95 46.55 46.73 339,619 -0.75(-1.58%)
Jul 14, 2014 49.01 49.18 47.08 47.48 484,546 -1.05(-2.16%)
Jul 11, 2014 47.74 48.96 47.74 48.53 602,732 +0.83(+1.74%)
Jul 10, 2014 46.98 48.58 46.33 47.70 637,692 -0.25(-0.52%)
Jul 09, 2014 47.40 48.04 46.69 47.95 578,881 +0.59(+1.25%)
Jul 08, 2014 47.28 48.27 45.82 47.36 1,638,749 +0.00(+0.00%)
Jul 07, 2014 49.54 49.83 47.26 47.36 1,420,712 -2.43(-4.88%)
Jul 03, 2014 49.99 49.79 49.79 49.79 1,203,900 -0.21(-0.42%)
Jul 02, 2014 49.70 50.72 48.10 50.00 6,466,701 +6.49(+14.92%)
Jul 01, 2014 42.96 44.38 42.96 43.51 363,614 +0.45(+1.05%)
Jun 30, 2014 42.26 43.35 42.01 43.06 394,760 +0.71(+1.68%)
Jun 27, 2014 42.14 42.56 42.08 42.35 690,399 -0.03(-0.07%)
Jun 26, 2014 43.07 43.37 41.97 42.38 271,940 -0.59(-1.37%)
Jun 25, 2014 41.86 43.02 41.86 42.97 179,895 +0.97(+2.31%)
Jun 24, 2014 42.53 43.37 41.83 42.00 288,919 -0.66(-1.55%)
Jun 23, 2014 42.74 43.09 42.33 42.66 469,705 -0.10(-0.23%)
Jun 20, 2014 43.59 43.59 42.33 42.76 678,349 -0.62(-1.43%)
Jun 19, 2014 43.95 44.13 43.11 43.38 241,125 -0.49(-1.12%)
Jun 18, 2014 43.83 44.07 43.49 43.87 572,225 +0.28(+0.64%)
Jun 17, 2014 42.49 43.61 42.49 43.59 529,928 +0.98(+2.30%)
Jun 16, 2014 41.97 42.89 41.72 42.61 566,426 +0.56(+1.33%)
Jun 13, 2014 41.07 42.08 40.58 42.05 380,385 +1.08(+2.64%)
Jun 12, 2014 41.39 41.68 40.91 40.97 433,961 -0.44(-1.06%)
Jun 11, 2014 41.30 41.82 41.03 41.41 301,578 -0.13(-0.31%)
Jun 10, 2014 41.47 42.18 41.28 41.54 341,224 +0.37(+0.90%)
Jun 06, 2014 41.08 41.40 40.80 41.17 510,515 +0.37(+0.91%)
Jun 05, 2014 39.65 40.83 39.52 40.80 867,602 +1.09(+2.74%)
Jun 04, 2014 40.52 40.73 39.51 39.71 850,480 -0.90(-2.22%)
Jun 03, 2014 40.53 40.94 40.20 40.61 436,844 -0.07(-0.17%)
Jun 02, 2014 41.12 41.12 40.25 40.68 380,277 -0.46(-1.12%)
May 30, 2014 41.45 41.85 40.56 41.14 632,220 -0.35(-0.84%)
May 29, 2014 41.80 42.19 41.21 41.49 553,468 -0.01(-0.02%)
May 28, 2014 41.52 41.72 40.44 41.50 802,834 -0.20(-0.48%)
May 27, 2014 40.94 41.76 40.40 41.70 1,051,700 +0.88(+2.16%)
May 23, 2014 40.07 40.82 40.82 40.82 547,100 +0.45(+1.11%)
May 22, 2014 40.07 40.42 39.79 40.37 551,092 +0.26(+0.65%)
May 21, 2014 39.12 40.35 39.08 40.11 655,721 +1.10(+2.82%)
May 20, 2014 38.57 39.50 38.27 39.01 579,437 +0.16(+0.41%)
May 19, 2014 37.77 38.89 37.28 38.85 625,212 +1.04(+2.75%)
May 16, 2014 37.30 37.83 36.30 37.81 1,357,005 +0.40(+1.07%)
May 15, 2014 38.14 38.24 37.10 37.41 826,319 -0.81(-2.12%)
May 14, 2014 38.80 38.98 38.09 38.22 785,304 -0.78(-2.00%)
May 13, 2014 38.42 39.67 38.42 39.00 1,060,166 +0.63(+1.64%)
May 12, 2014 37.22 38.43 36.70 38.37 951,532 +1.40(+3.79%)
May 09, 2014 36.58 37.32 36.45 36.97 1,257,120 +0.19(+0.52%)
May 08, 2014 37.33 37.75 36.49 36.78 1,637,463 -0.36(-0.97%)
May 07, 2014 38.87 39.56 37.14 37.14 1,134,422 -1.68(-4.33%)
May 06, 2014 39.46 39.96 38.69 38.82 1,032,045 -0.65(-1.65%)
May 05, 2014 38.47 39.59 38.12 39.47 1,281,779 +0.62(+1.60%)
May 02, 2014 40.51 40.98 38.68 38.85 2,073,037 -1.67(-4.12%)
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.