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 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%)
Feb 01, 2019 46.00 46.27 44.32 44.53 752,400 -1.43(-3.11%)
Jan 31, 2019 46.42 47.12 45.96 45.96 566,357 -0.33(-0.71%)
Jan 30, 2019 45.98 46.55 45.20 46.29 407,415 +0.70(+1.54%)
Jan 29, 2019 46.30 46.30 45.15 45.59 666,196 -0.86(-1.85%)
Jan 28, 2019 46.60 46.65 45.56 46.45 605,162 -0.35(-0.75%)
Jan 25, 2019 46.27 47.29 46.14 46.80 681,000 +0.92(+2.01%)
Jan 24, 2019 45.02 46.10 43.99 45.88 611,213 +0.84(+1.87%)
Jan 23, 2019 44.55 45.57 44.20 45.04 647,207 +0.70(+1.58%)
Jan 22, 2019 44.16 45.11 43.83 44.34 803,798 -0.19(-0.43%)
Jan 18, 2019 43.96 44.78 43.88 44.53 908,400 +0.77(+1.76%)
Jan 17, 2019 44.39 45.23 43.45 43.76 928,095 -0.90(-2.02%)
Jan 16, 2019 43.80 44.90 43.71 44.66 654,269 +0.97(+2.22%)
Jan 15, 2019 45.27 45.65 43.31 43.69 857,626 -1.45(-3.21%)
Jan 14, 2019 44.96 47.77 44.04 45.14 652,180 -0.14(-0.31%)
Jan 11, 2019 45.01 46.30 44.21 45.28 719,900 +0.06(+0.13%)
Jan 10, 2019 45.01 45.60 44.30 45.22 667,422 -0.17(-0.37%)
Jan 09, 2019 45.70 46.35 45.29 45.39 635,324 -0.32(-0.70%)
Jan 08, 2019 45.30 45.94 44.13 45.71 666,942 +0.74(+1.65%)
Jan 07, 2019 43.56 45.31 43.15 44.97 934,638 +1.52(+3.50%)
Jan 04, 2019 42.50 43.88 42.28 43.45 964,500 +2.24(+5.44%)
Jan 03, 2019 41.06 42.15 40.50 41.21 890,902 -0.11(-0.27%)
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.