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 (%)
Dec 29, 2017 49.75 49.75 49.75 0 -0.12(-0.24%)
Dec 28, 2017 49.07 49.91 48.63 49.87 437,082 +0.90(+1.84%)
Dec 27, 2017 47.95 48.99 47.88 48.97 488,049 +1.16(+2.43%)
Dec 26, 2017 45.18 47.84 45.18 47.81 341,959 +0.66(+1.40%)
Dec 22, 2017 47.10 47.34 46.76 47.15 322,609 -0.10(-0.21%)
Dec 21, 2017 47.61 47.87 47.20 47.25 264,047 -0.21(-0.44%)
Dec 20, 2017 47.16 47.74 46.90 47.46 452,098 +0.46(+0.98%)
Dec 19, 2017 47.50 47.81 46.92 47.00 655,029 -0.61(-1.28%)
Dec 18, 2017 47.34 48.10 47.01 47.61 1,386,870 +0.58(+1.23%)
Dec 15, 2017 46.16 47.06 46.04 47.03 1,104,995 +1.05(+2.28%)
Dec 14, 2017 46.54 46.70 45.78 45.98 390,368 -0.54(-1.16%)
Dec 13, 2017 46.27 46.54 45.87 46.52 512,810 +0.25(+0.54%)
Dec 12, 2017 45.86 46.90 45.65 46.27 749,963 +0.39(+0.85%)
Dec 11, 2017 45.56 45.91 45.32 45.88 525,353 +0.37(+0.81%)
Dec 08, 2017 44.40 45.54 44.13 45.51 467,187 +1.36(+3.08%)
Dec 07, 2017 44.36 44.62 44.00 44.15 486,348 -0.25(-0.56%)
Dec 06, 2017 44.43 44.82 44.11 44.40 562,964 -0.05(-0.11%)
Dec 05, 2017 45.43 45.77 44.35 44.45 560,806 -1.06(-2.33%)
Dec 04, 2017 44.80 46.50 44.77 45.51 773,496 +1.06(+2.38%)
Dec 01, 2017 44.09 44.57 43.60 44.45 435,427 +0.27(+0.61%)
Nov 30, 2017 44.84 44.86 43.87 44.18 314,974 -0.45(-1.01%)
Nov 29, 2017 44.07 44.84 44.07 44.63 544,088 +0.68(+1.55%)
Nov 28, 2017 43.89 43.99 42.99 43.95 514,877 +0.20(+0.46%)
Nov 27, 2017 43.21 44.10 43.21 43.75 521,167 +0.55(+1.27%)
Nov 24, 2017 43.65 43.96 43.00 43.20 274,367 -0.45(-1.03%)
Nov 22, 2017 42.15 43.65 42.00 43.65 720,769 +1.50(+3.56%)
Nov 21, 2017 40.99 42.17 40.93 42.15 389,401 +1.03(+2.50%)
Nov 20, 2017 40.70 41.27 40.55 41.12 405,775 +0.34(+0.83%)
Nov 17, 2017 40.54 40.98 40.54 40.78 370,799 +0.15(+0.37%)
Nov 16, 2017 40.78 40.96 40.50 40.63 479,735 -0.05(-0.12%)
Nov 15, 2017 40.22 40.89 40.22 40.68 498,788 +0.36(+0.89%)
Nov 14, 2017 40.24 40.41 40.08 40.32 293,927 +0.05(+0.12%)
Nov 13, 2017 40.45 40.73 40.19 40.27 400,519 -0.23(-0.57%)
Nov 10, 2017 40.31 40.85 40.05 40.50 451,990 +0.20(+0.50%)
Nov 09, 2017 40.41 40.53 39.92 40.30 405,119 -0.29(-0.71%)
Nov 08, 2017 40.62 40.84 40.03 40.59 578,768 -0.27(-0.66%)
Nov 07, 2017 40.38 41.26 39.76 40.86 1,067,187 +0.60(+1.49%)
Nov 06, 2017 40.97 41.20 40.22 40.26 997,117 -0.77(-1.88%)
Nov 03, 2017 41.31 41.94 40.47 41.03 1,351,938 -0.46(-1.11%)
Nov 02, 2017 41.83 41.95 41.37 41.49 669,390 -0.48(-1.14%)
Nov 01, 2017 43.02 43.43 41.60 41.97 796,985 -0.73(-1.71%)
Oct 31, 2017 42.19 42.90 41.80 42.70 936,232 +0.63(+1.50%)
Oct 30, 2017 41.50 42.69 41.42 42.07 1,080,281 +0.21(+0.50%)
Oct 27, 2017 42.50 42.70 41.31 41.86 2,211,008 -0.57(-1.34%)
Oct 26, 2017 44.21 44.77 42.36 42.43 2,324,712 -1.77(-4.00%)
Oct 25, 2017 46.99 47.25 44.19 44.20 2,593,527 -4.63(-9.48%)
Oct 24, 2017 49.41 49.75 48.77 48.83 1,012,722 -0.42(-0.85%)
Oct 23, 2017 48.94 49.46 48.84 49.25 621,162 +0.55(+1.13%)
Oct 20, 2017 49.05 49.31 48.41 48.70 1,120,454 +0.01(+0.02%)
Oct 19, 2017 49.18 49.38 48.50 48.69 707,397 -0.69(-1.40%)
Oct 18, 2017 48.56 49.60 48.56 49.38 737,924 +0.64(+1.31%)
Oct 17, 2017 48.27 48.97 48.25 48.74 540,796 +0.23(+0.47%)
Oct 16, 2017 48.64 48.98 48.04 48.51 265,434 -0.08(-0.16%)
Oct 13, 2017 48.25 48.80 48.07 48.59 464,307 +0.19(+0.39%)
Oct 12, 2017 48.21 48.66 47.75 48.40 334,394 +0.14(+0.29%)
Oct 11, 2017 48.28 48.64 48.10 48.26 336,268 -0.40(-0.82%)
Oct 10, 2017 48.92 49.04 48.22 48.66 239,767 +0.00(+0.00%)
Oct 09, 2017 48.69 49.07 48.52 48.66 278,906 -0.04(-0.08%)
Oct 06, 2017 48.47 49.17 48.37 48.70 227,247 -0.03(-0.06%)
Oct 05, 2017 49.32 49.32 48.67 48.73 291,070 -0.45(-0.92%)
Oct 04, 2017 49.40 49.71 49.01 49.18 296,594 -0.07(-0.14%)
Oct 03, 2017 49.27 49.44 48.89 49.25 346,932 +0.10(+0.20%)
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.