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 (%)
Sep 30, 2014 49.65 49.85 48.15 48.74 691,615 -0.86(-1.73%)
Sep 29, 2014 49.60 49.89 49.35 49.60 354,623 -0.41(-0.82%)
Sep 26, 2014 50.07 50.34 49.40 50.01 350,939 +0.24(+0.48%)
Sep 25, 2014 50.15 50.37 49.25 49.77 394,082 -0.46(-0.92%)
Sep 24, 2014 49.93 50.58 49.81 50.23 360,024 +0.33(+0.66%)
Sep 23, 2014 50.17 50.79 49.72 49.90 669,729 -0.22(-0.44%)
Sep 22, 2014 47.24 50.39 46.08 50.12 2,934,606 +2.60(+5.47%)
Sep 19, 2014 47.78 48.05 46.88 47.52 734,356 -0.19(-0.40%)
Sep 18, 2014 48.16 48.47 47.57 47.71 495,771 -0.37(-0.77%)
Sep 17, 2014 48.64 48.84 47.84 48.08 498,451 -0.75(-1.54%)
Sep 16, 2014 48.48 49.05 48.07 48.83 341,562 +0.23(+0.47%)
Sep 15, 2014 50.00 50.37 48.56 48.60 757,907 -1.22(-2.45%)
Sep 12, 2014 49.53 49.98 48.91 49.82 1,347,516 +0.32(+0.65%)
Sep 11, 2014 48.91 49.61 48.76 49.50 511,405 +0.27(+0.55%)
Sep 10, 2014 49.30 49.68 48.79 49.23 601,543 -0.05(-0.10%)
Sep 09, 2014 49.90 50.56 49.09 49.28 646,756 -0.81(-1.62%)
Sep 08, 2014 50.94 50.94 49.76 50.09 448,371 -0.73(-1.44%)
Sep 05, 2014 49.34 51.05 49.33 50.82 2,094,272 +1.35(+2.73%)
Sep 04, 2014 49.92 50.10 49.24 49.47 547,001 -0.19(-0.38%)
Sep 03, 2014 51.07 51.07 49.53 49.66 723,085 -1.26(-2.47%)
Sep 02, 2014 51.13 51.69 50.81 50.92 537,991 -0.09(-0.18%)
Aug 29, 2014 50.52 51.01 51.01 51.01 403,500 +0.44(+0.87%)
Aug 28, 2014 50.30 51.02 50.03 50.57 338,784 +0.09(+0.18%)
Aug 27, 2014 51.01 51.38 50.20 50.48 735,604 -0.44(-0.86%)
Aug 26, 2014 50.76 51.57 50.34 50.92 475,177 +0.18(+0.35%)
Aug 25, 2014 51.02 51.15 50.30 50.74 581,251 -0.08(-0.16%)
Aug 22, 2014 50.60 51.24 50.41 50.82 702,214 +0.30(+0.59%)
Aug 21, 2014 50.26 51.16 50.26 50.52 1,412,088 +0.05(+0.10%)
Aug 20, 2014 49.59 54.79 49.18 50.47 5,463,282 +0.63(+1.26%)
Aug 19, 2014 49.44 49.90 49.02 49.84 610,073 +0.62(+1.26%)
Aug 18, 2014 48.76 49.57 48.22 49.22 704,341 +0.33(+0.67%)
Aug 15, 2014 49.83 49.84 48.18 48.89 1,141,389 -0.78(-1.57%)
Aug 14, 2014 47.53 49.74 47.20 49.67 1,715,793 +2.01(+4.22%)
Aug 13, 2014 48.46 48.46 47.41 47.66 469,998 -0.69(-1.43%)
Aug 12, 2014 48.47 48.95 47.77 48.35 337,025 -0.26(-0.53%)
Aug 11, 2014 47.80 48.75 47.68 48.61 298,942 +1.03(+2.16%)
Aug 08, 2014 47.75 47.99 47.41 47.58 356,356 -0.12(-0.25%)
Aug 07, 2014 47.57 47.82 47.09 47.70 519,935 +0.03(+0.06%)
Aug 06, 2014 47.10 48.27 46.89 47.67 450,996 +0.10(+0.21%)
Aug 05, 2014 48.21 48.43 47.18 47.57 719,025 -1.09(-2.24%)
Aug 04, 2014 49.00 49.02 48.38 48.66 645,734 -0.39(-0.80%)
Aug 01, 2014 49.34 49.78 48.14 49.05 940,222 -0.27(-0.55%)
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%)
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.