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 (%)
Aug 30, 2019 50.85 50.88 50.85 50.88 261,100 +0.02(+0.04%)
Aug 29, 2019 50.82 50.89 50.82 50.86 268,891 +0.05(+0.10%)
Aug 28, 2019 50.83 50.86 50.81 50.81 623,043 -0.01(-0.02%)
Aug 27, 2019 50.84 50.84 50.80 50.82 344,865 +0.01(+0.02%)
Aug 26, 2019 50.81 50.85 50.79 50.81 245,687 +0.01(+0.02%)
Aug 23, 2019 50.81 50.82 50.79 50.80 329,500 -0.01(-0.02%)
Aug 22, 2019 50.82 50.87 50.81 50.81 200,712 -0.01(-0.02%)
Aug 21, 2019 50.83 50.85 50.80 50.82 205,529 +0.03(+0.06%)
Aug 20, 2019 50.80 50.80 50.78 50.79 277,621 -0.04(-0.08%)
Aug 19, 2019 50.80 50.83 50.77 50.83 825,181 +0.02(+0.04%)
Aug 16, 2019 50.77 50.82 50.76 50.81 404,400 +0.05(+0.10%)
Aug 15, 2019 50.79 50.80 50.76 50.76 351,878 -0.04(-0.08%)
Aug 14, 2019 50.75 50.80 50.75 50.80 695,780 +0.04(+0.08%)
Aug 13, 2019 50.75 50.89 50.74 50.76 870,852 +0.01(+0.02%)
Aug 12, 2019 50.76 50.78 50.74 50.75 505,392 -0.01(-0.02%)
Aug 09, 2019 50.77 50.81 50.75 50.76 447,400 -0.06(-0.12%)
Aug 08, 2019 50.77 50.85 50.72 50.82 1,145,036 +0.08(+0.16%)
Aug 07, 2019 50.76 50.80 50.74 50.74 731,574 -0.03(-0.06%)
Aug 06, 2019 50.77 50.82 50.70 50.77 639,748 -0.01(-0.02%)
Aug 05, 2019 50.72 50.85 50.67 50.78 1,056,932 +0.04(+0.08%)
Aug 02, 2019 50.70 50.76 50.70 50.74 625,600 +0.04(+0.08%)
Aug 01, 2019 50.69 50.79 50.69 50.70 928,904 +0.01(+0.02%)
Jul 31, 2019 50.69 50.80 50.66 50.69 1,069,375 +0.03(+0.06%)
Jul 30, 2019 50.63 50.70 50.60 50.66 1,277,556 +0.03(+0.06%)
Jul 29, 2019 50.59 50.70 50.59 50.63 772,681 +0.04(+0.08%)
Jul 26, 2019 50.62 50.62 50.57 50.59 362,000 +0.00(+0.00%)
Jul 25, 2019 50.61 50.64 50.56 50.59 654,636 -0.01(-0.02%)
Jul 24, 2019 50.58 50.62 50.57 50.60 351,698 +0.02(+0.04%)
Jul 23, 2019 50.62 50.63 50.54 50.58 588,233 -0.01(-0.02%)
Jul 22, 2019 50.65 50.70 50.59 50.59 568,878 -0.08(-0.16%)
Jul 19, 2019 50.68 50.68 50.58 50.67 887,800 +0.01(+0.02%)
Jul 18, 2019 50.60 50.71 50.56 50.66 640,042 +0.04(+0.08%)
Jul 17, 2019 50.54 50.69 50.53 50.62 368,485 +0.07(+0.14%)
Jul 16, 2019 50.54 50.57 50.53 50.55 564,146 +0.01(+0.02%)
Jul 15, 2019 50.57 50.59 50.53 50.54 581,013 +0.00(+0.00%)
Jul 12, 2019 50.57 50.59 50.53 50.54 482,100 -0.01(-0.02%)
Jul 11, 2019 50.57 50.57 50.54 50.55 604,682 -0.02(-0.04%)
Jul 10, 2019 50.57 50.58 50.53 50.57 500,515 +0.03(+0.06%)
Jul 09, 2019 50.55 50.59 50.53 50.54 517,571 +0.00(+0.00%)
Jul 08, 2019 50.52 50.55 50.51 50.54 472,817 -0.01(-0.02%)
Jul 05, 2019 50.55 50.57 50.51 50.55 425,100 +0.00(+0.00%)
Jul 03, 2019 50.54 50.57 50.50 50.55 262,500 +0.05(+0.10%)
Jul 02, 2019 50.54 50.56 50.48 50.50 668,364 +0.13(+0.26%)
Jul 01, 2019 50.74 50.74 50.37 50.37 802,237 -0.18(-0.36%)
Jun 28, 2019 50.53 50.78 50.43 50.55 2,052,400 +0.02(+0.04%)
Jun 27, 2019 50.49 50.54 50.42 50.53 464,945 +0.00(+0.00%)
Jun 26, 2019 50.47 50.65 50.37 50.53 671,904 +0.13(+0.26%)
Jun 25, 2019 50.46 50.55 50.37 50.40 768,577 +0.03(+0.06%)
Jun 24, 2019 50.41 50.65 50.36 50.37 707,625 -0.03(-0.06%)
Jun 21, 2019 50.54 50.61 50.32 50.40 925,100 -0.14(-0.28%)
Jun 20, 2019 50.65 50.74 50.46 50.54 646,154 -0.07(-0.14%)
Jun 19, 2019 50.60 50.65 50.46 50.61 685,981 +0.02(+0.04%)
Jun 18, 2019 50.61 50.69 50.40 50.59 1,222,257 +0.05(+0.10%)
Jun 17, 2019 50.47 50.67 50.42 50.54 964,000 -0.01(-0.02%)
Jun 14, 2019 50.46 50.71 50.46 50.55 1,470,700 +0.04(+0.08%)
Jun 13, 2019 50.66 50.83 50.35 50.51 1,633,148 -0.05(-0.10%)
Jun 12, 2019 50.80 50.80 50.52 50.56 2,094,004 -0.16(-0.32%)
Jun 11, 2019 50.12 50.76 50.07 50.72 11,880,952 +0.47(+0.94%)
Jun 10, 2019 52.05 54.88 46.85 50.25 4,656,678 +1.30(+2.66%)
Jun 07, 2019 48.06 49.65 48.05 48.95 882,700 +1.03(+2.15%)
Jun 06, 2019 47.20 47.96 46.85 47.92 972,204 +0.68(+1.44%)
Jun 05, 2019 48.33 48.41 45.43 47.24 1,523,984 -0.84(-1.75%)
Jun 04, 2019 48.33 48.71 47.70 48.08 956,735 +0.18(+0.38%)
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.