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 (%)
Apr 30, 2019 44.26 44.65 42.72 43.83 1,210,533 -0.63(-1.42%)
Apr 29, 2019 44.00 45.32 43.81 44.46 1,294,766 +0.61(+1.39%)
Apr 26, 2019 44.85 44.85 42.03 43.85 2,299,600 +1.64(+3.89%)
Apr 25, 2019 43.26 44.13 41.92 42.21 1,861,018 -0.73(-1.70%)
Apr 24, 2019 39.10 43.81 38.45 42.94 3,517,303 +4.03(+10.36%)
Apr 23, 2019 38.47 39.29 38.07 38.91 808,214 +0.62(+1.62%)
Apr 22, 2019 39.83 39.96 38.16 38.29 659,029 -1.70(-4.25%)
Apr 18, 2019 40.47 40.86 39.83 39.99 489,400 -0.67(-1.65%)
Apr 17, 2019 40.46 41.01 40.25 40.66 546,442 +0.33(+0.82%)
Apr 16, 2019 40.21 40.42 39.66 40.33 455,009 +0.34(+0.85%)
Apr 15, 2019 40.56 40.56 39.58 39.99 408,613 -0.48(-1.19%)
Apr 12, 2019 40.80 41.11 40.13 40.47 456,800 -0.19(-0.47%)
Apr 11, 2019 41.41 41.41 40.48 40.66 440,565 -0.68(-1.64%)
Apr 10, 2019 40.47 41.37 40.41 41.34 414,655 +0.86(+2.12%)
Apr 09, 2019 40.60 40.74 40.02 40.48 350,204 -0.34(-0.83%)
Apr 08, 2019 40.51 41.30 40.25 40.82 441,580 +0.34(+0.84%)
Apr 05, 2019 40.92 41.84 40.33 40.48 786,900 -0.21(-0.52%)
Apr 04, 2019 40.65 41.18 40.22 40.69 450,003 +0.15(+0.37%)
Apr 03, 2019 40.16 40.68 39.93 40.54 664,930 +0.63(+1.58%)
Apr 02, 2019 40.63 40.94 39.90 39.91 508,286 -0.60(-1.48%)
Apr 01, 2019 40.93 41.11 40.41 40.51 556,576 -0.13(-0.32%)
Mar 29, 2019 40.57 40.74 39.63 40.64 615,700 +0.37(+0.92%)
Mar 28, 2019 40.14 40.67 39.93 40.27 284,751 +0.30(+0.75%)
Mar 27, 2019 39.80 40.17 39.21 39.97 530,108 +0.20(+0.50%)
Mar 26, 2019 40.09 40.55 39.70 39.77 531,476 -0.03(-0.08%)
Mar 25, 2019 39.19 40.02 39.00 39.80 421,937 +0.48(+1.22%)
Mar 22, 2019 40.53 40.59 39.31 39.32 738,000 -1.41(-3.46%)
Mar 21, 2019 40.33 40.87 40.12 40.73 392,210 +0.22(+0.54%)
Mar 20, 2019 40.42 41.03 39.99 40.51 441,354 +0.02(+0.05%)
Mar 19, 2019 41.03 41.35 40.35 40.49 476,345 -0.40(-0.98%)
Mar 18, 2019 40.82 41.28 40.59 40.89 335,558 +0.09(+0.22%)
Mar 15, 2019 41.08 41.34 40.58 40.80 611,100 -0.17(-0.41%)
Mar 14, 2019 41.31 41.61 40.78 40.97 351,980 -0.03(-0.07%)
Mar 13, 2019 41.26 41.44 40.85 41.00 350,799 -0.18(-0.44%)
Mar 12, 2019 41.91 42.14 40.88 41.18 383,422 -0.55(-1.32%)
Mar 11, 2019 41.41 41.89 41.14 41.73 477,130 +0.46(+1.11%)
Mar 08, 2019 41.77 42.17 40.62 41.27 780,600 -0.56(-1.34%)
Mar 07, 2019 43.53 43.53 41.81 41.83 897,496 -1.79(-4.10%)
Mar 06, 2019 45.09 45.09 43.17 43.62 958,983 -1.40(-3.11%)
Mar 05, 2019 44.72 45.37 44.09 45.02 388,729 +0.32(+0.72%)
Mar 04, 2019 45.20 45.54 44.27 44.70 432,002 -0.36(-0.80%)
Mar 01, 2019 45.26 45.79 44.83 45.06 398,300 +0.25(+0.56%)
Feb 28, 2019 44.57 45.25 44.35 44.81 636,705 +0.08(+0.18%)
Feb 27, 2019 45.53 45.85 44.68 44.73 827,909 -0.86(-1.89%)
Feb 26, 2019 45.87 46.25 45.25 45.59 448,743 -0.48(-1.04%)
Feb 25, 2019 46.25 46.81 45.90 46.07 627,847 +0.10(+0.22%)
Feb 22, 2019 46.54 46.54 45.32 45.97 669,300 -0.27(-0.58%)
Feb 21, 2019 46.03 46.31 45.42 46.24 662,343 +0.13(+0.28%)
Feb 20, 2019 46.38 47.50 45.69 46.11 589,046 -0.40(-0.86%)
Feb 19, 2019 45.78 46.77 45.66 46.51 560,483 +0.44(+0.96%)
Feb 15, 2019 45.93 46.90 45.73 46.07 766,700 +0.17(+0.37%)
Feb 14, 2019 45.96 46.36 45.54 45.90 538,280 -0.47(-1.01%)
Feb 13, 2019 47.18 47.29 46.14 46.37 592,803 -0.60(-1.28%)
Feb 12, 2019 46.51 47.93 46.17 46.97 1,213,659 +0.71(+1.53%)
Feb 11, 2019 45.74 46.31 44.93 46.26 1,872,319 +1.04(+2.30%)
Feb 08, 2019 47.60 47.70 44.85 45.22 1,754,200 -2.69(-5.61%)
Feb 07, 2019 43.96 48.32 43.96 47.91 2,797,677 +3.95(+8.99%)
Feb 06, 2019 42.10 44.05 39.38 43.96 5,372,055 -1.26(-2.79%)
Feb 05, 2019 45.00 46.16 44.64 45.22 1,620,953 +0.25(+0.56%)
Feb 04, 2019 42.50 45.01 42.45 44.97 949,311 +0.44(+0.99%)
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.