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 (%)
Mar 31, 2014 41.81 43.22 41.53 42.68 1,761,997 +1.29(+3.12%)
Mar 28, 2014 41.74 42.78 41.09 41.39 1,401,466 -0.63(-1.50%)
Mar 27, 2014 42.71 42.97 41.43 42.02 1,343,745 -0.64(-1.50%)
Mar 26, 2014 43.81 44.02 42.24 42.66 1,441,128 -0.95(-2.18%)
Mar 25, 2014 44.92 45.12 43.34 43.61 1,027,899 -0.89(-2.00%)
Mar 24, 2014 45.48 45.59 43.66 44.50 1,180,773 -1.01(-2.22%)
Mar 21, 2014 45.40 46.10 44.68 45.51 1,375,764 +0.33(+0.73%)
Mar 20, 2014 46.47 46.77 45.03 45.18 1,327,956 -1.52(-3.25%)
Mar 19, 2014 48.19 48.21 46.34 46.70 1,522,254 -1.34(-2.79%)
Mar 18, 2014 46.78 48.05 45.41 48.04 3,986,939 -2.39(-4.74%)
Mar 17, 2014 50.77 51.30 50.18 50.43 384,782 +0.08(+0.16%)
Mar 14, 2014 50.63 51.14 50.23 50.35 402,986 -0.50(-0.98%)
Mar 13, 2014 52.21 52.39 50.64 50.85 529,523 -1.07(-2.06%)
Mar 12, 2014 51.00 52.21 50.51 51.92 414,196 +0.55(+1.07%)
Mar 11, 2014 52.26 52.31 51.22 51.37 416,233 -0.76(-1.46%)
Mar 10, 2014 53.00 53.45 51.97 52.13 552,670 -0.67(-1.27%)
Mar 07, 2014 53.78 53.80 51.53 52.80 1,472,709 -0.51(-0.96%)
Mar 06, 2014 53.98 54.40 53.06 53.31 899,733 -0.57(-1.06%)
Mar 05, 2014 53.50 54.01 53.19 53.88 651,102 +0.35(+0.65%)
Mar 04, 2014 53.92 54.35 52.95 53.53 934,431 +0.32(+0.60%)
Mar 03, 2014 53.27 53.71 51.58 53.21 751,258 -1.35(-2.47%)
Feb 28, 2014 53.55 55.09 53.20 54.56 1,290,987 +0.87(+1.62%)
Feb 27, 2014 53.29 54.46 52.80 53.69 1,415,028 -0.06(-0.11%)
Feb 26, 2014 51.61 54.10 51.08 53.75 1,913,717 +2.03(+3.92%)
Feb 25, 2014 50.61 51.80 50.00 51.72 1,097,524 +1.12(+2.21%)
Feb 24, 2014 48.38 51.70 48.38 50.60 1,694,081 +1.57(+3.20%)
Feb 21, 2014 49.05 49.18 47.35 49.03 1,985,970 +0.02(+0.04%)
Feb 20, 2014 48.16 49.15 47.14 49.01 861,563 +0.91(+1.89%)
Feb 19, 2014 47.53 48.68 47.23 48.10 1,055,123 +0.46(+0.97%)
Feb 18, 2014 47.01 48.39 46.51 47.64 943,126 +0.49(+1.04%)
Feb 14, 2014 47.49 47.15 47.15 47.15 952,900 +0.76(+1.64%)
Feb 13, 2014 44.76 46.59 44.44 46.39 1,057,560 +0.95(+2.09%)
Feb 12, 2014 44.85 45.65 44.14 45.44 1,734,297 +1.84(+4.22%)
Feb 11, 2014 42.80 44.40 42.54 43.60 1,047,523 +0.85(+1.99%)
Feb 10, 2014 43.76 44.13 42.59 42.75 1,548,437 -0.97(-2.22%)
Feb 07, 2014 45.01 45.22 43.14 43.72 2,225,521 -0.57(-1.29%)
Feb 06, 2014 45.25 46.29 42.43 44.29 6,162,071 -5.38(-10.83%)
Feb 05, 2014 49.30 50.16 47.46 49.67 1,728,030 +0.07(+0.14%)
Feb 04, 2014 46.69 50.09 46.53 49.60 1,616,735 +3.20(+6.90%)
Feb 03, 2014 47.44 47.72 45.63 46.40 1,202,314 -0.96(-2.03%)
Jan 31, 2014 46.30 47.38 46.14 47.36 963,537 -0.10(-0.21%)
Jan 30, 2014 46.12 47.81 46.12 47.46 733,555 +1.96(+4.31%)
Jan 29, 2014 45.58 46.44 45.19 45.50 655,087 -0.72(-1.56%)
Jan 28, 2014 45.47 46.43 45.41 46.22 518,019 +0.81(+1.78%)
Jan 27, 2014 47.01 47.24 45.16 45.41 595,471 -1.36(-2.91%)
Jan 24, 2014 45.73 47.06 44.73 46.77 756,556 +0.79(+1.72%)
Jan 23, 2014 47.36 47.50 45.84 45.98 530,773 -1.76(-3.69%)
Jan 22, 2014 47.01 47.78 46.77 47.74 777,333 +0.80(+1.70%)
Jan 21, 2014 45.54 47.15 45.45 46.94 871,798 +1.63(+3.60%)
Jan 17, 2014 45.06 45.31 45.31 45.31 1,045,600 +0.32(+0.71%)
Jan 16, 2014 43.73 45.08 43.45 44.99 891,498 +1.05(+2.39%)
Jan 15, 2014 44.04 44.04 43.21 43.94 782,724 -0.10(-0.23%)
Jan 14, 2014 43.93 44.40 43.70 44.04 992,223 +0.19(+0.43%)
Jan 13, 2014 46.09 46.43 43.00 43.85 2,174,459 -2.57(-5.54%)
Jan 10, 2014 46.46 46.80 46.02 46.42 542,829 +0.00(+0.00%)
Jan 09, 2014 47.76 48.15 46.22 46.42 780,938 -1.21(-2.54%)
Jan 08, 2014 47.79 48.42 47.34 47.63 564,742 -0.04(-0.08%)
Jan 07, 2014 47.75 48.37 47.35 47.67 862,140 +0.34(+0.72%)
Jan 06, 2014 48.55 48.59 47.31 47.33 978,910 -1.70(-3.47%)
Jan 03, 2014 49.55 49.90 48.91 49.03 603,862 -0.38(-0.77%)
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.