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 24, 2019 50.97 50.97 50.97 0 +0.03(+0.06%)
Sep 23, 2019 50.94 50.94 50.91 50.94 351,573 +0.04(+0.08%)
Sep 20, 2019 50.91 50.94 50.90 50.90 558,500 +0.00(+0.00%)
Sep 19, 2019 50.92 50.95 50.90 50.90 528,790 -0.01(-0.02%)
Sep 18, 2019 50.92 50.94 50.91 50.91 289,482 +0.00(+0.00%)
Sep 17, 2019 50.92 50.95 50.89 50.91 281,297 +0.00(+0.00%)
Sep 16, 2019 50.90 50.94 50.90 50.91 281,390 +0.00(+0.00%)
Sep 13, 2019 50.91 50.93 50.91 50.91 165,300 +0.00(+0.00%)
Sep 12, 2019 50.93 50.93 50.88 50.91 232,118 -0.02(-0.04%)
Sep 11, 2019 50.93 50.94 50.91 50.93 1,125,916 +0.00(+0.00%)
Sep 10, 2019 50.92 50.93 50.92 50.93 173,671 +0.00(+0.00%)
Sep 09, 2019 50.92 50.93 50.90 50.93 390,773 +0.02(+0.04%)
Sep 06, 2019 50.92 50.92 50.89 50.91 315,800 +0.01(+0.02%)
Sep 05, 2019 50.89 50.95 50.89 50.90 310,817 +0.02(+0.04%)
Sep 04, 2019 50.88 50.89 50.85 50.88 603,238 +0.03(+0.06%)
Sep 03, 2019 50.86 50.90 50.85 50.85 382,575 -0.03(-0.06%)
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%)
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.