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 28, 2017 51.82 52.12 51.46 51.90 481,036 +0.21(+0.41%)
Apr 27, 2017 50.95 51.96 50.65 51.69 456,668 +0.76(+1.49%)
Apr 26, 2017 52.00 52.61 50.40 50.93 1,389,897 -0.53(-1.03%)
Apr 25, 2017 51.47 51.77 51.17 51.46 905,067 +0.18(+0.35%)
Apr 24, 2017 51.87 51.99 51.21 51.28 610,606 -0.22(-0.43%)
Apr 21, 2017 50.90 51.61 50.90 51.50 775,364 +0.59(+1.16%)
Apr 20, 2017 50.74 51.11 50.13 50.91 747,891 +0.49(+0.97%)
Apr 19, 2017 49.07 50.50 49.07 50.42 803,752 +1.34(+2.73%)
Apr 18, 2017 48.65 49.30 48.49 49.08 452,990 +0.32(+0.66%)
Apr 17, 2017 48.60 48.83 48.44 48.76 272,826 +0.25(+0.52%)
Apr 13, 2017 48.84 49.22 48.44 48.51 211,262 -0.46(-0.94%)
Apr 12, 2017 49.34 49.75 48.87 48.97 394,742 -0.36(-0.73%)
Apr 11, 2017 48.97 49.46 48.94 49.33 384,809 +0.40(+0.82%)
Apr 10, 2017 48.34 49.14 48.34 48.93 331,422 +0.58(+1.20%)
Apr 07, 2017 47.88 48.40 46.97 48.35 301,497 +0.35(+0.73%)
Apr 06, 2017 47.58 48.10 47.32 48.00 314,979 +0.51(+1.07%)
Apr 05, 2017 48.07 48.72 47.46 47.49 453,135 -0.40(-0.84%)
Apr 04, 2017 47.83 48.25 47.79 47.89 237,737 +0.02(+0.04%)
Apr 03, 2017 48.29 48.36 47.70 47.87 270,949 -0.42(-0.87%)
Mar 31, 2017 47.76 48.40 47.48 48.29 485,207 +0.62(+1.30%)
Mar 30, 2017 47.75 47.84 47.35 47.67 272,871 +0.05(+0.10%)
Mar 29, 2017 46.75 47.80 46.64 47.62 223,421 +0.85(+1.82%)
Mar 28, 2017 46.70 47.03 46.32 46.77 358,294 +0.13(+0.28%)
Mar 27, 2017 46.30 46.71 45.87 46.64 341,037 -0.10(-0.21%)
Mar 24, 2017 46.98 47.21 46.39 46.74 405,411 -0.20(-0.43%)
Mar 23, 2017 46.26 47.03 46.04 46.94 391,558 +0.70(+1.51%)
Mar 22, 2017 46.29 46.50 45.66 46.24 718,072 -0.33(-0.71%)
Mar 21, 2017 46.92 47.24 46.40 46.57 678,121 -0.57(-1.21%)
Mar 20, 2017 47.21 47.47 46.66 47.14 517,216 -0.18(-0.38%)
Mar 17, 2017 47.02 47.41 46.73 47.32 682,176 +0.16(+0.34%)
Mar 16, 2017 47.04 47.36 46.81 47.16 603,517 +0.00(+0.00%)
Mar 15, 2017 46.79 47.32 46.55 47.16 296,749 +0.41(+0.88%)
Mar 14, 2017 46.84 46.90 46.37 46.75 215,067 -0.08(-0.17%)
Mar 13, 2017 46.59 47.31 46.58 46.83 360,041 +0.23(+0.49%)
Mar 10, 2017 46.75 46.99 46.31 46.60 387,116 -0.03(-0.06%)
Mar 09, 2017 46.26 46.67 45.93 46.63 524,114 +0.34(+0.73%)
Mar 08, 2017 46.30 46.64 46.06 46.29 523,471 +0.16(+0.35%)
Mar 07, 2017 46.08 46.37 45.45 46.13 580,481 -0.07(-0.15%)
Mar 06, 2017 46.17 46.51 45.91 46.20 536,219 -0.22(-0.47%)
Mar 03, 2017 46.52 45.88 46.42 426,417 +0.16(+0.35%)
Mar 02, 2017 45.78 46.53 45.62 46.26 391,447 +0.45(+0.98%)
Mar 01, 2017 45.91 46.03 45.06 45.81 561,015 +0.43(+0.95%)
Feb 28, 2017 45.35 45.81 45.05 45.38 782,783 -0.30(-0.66%)
Feb 27, 2017 45.81 45.90 45.27 45.68 710,768 -0.27(-0.59%)
Feb 24, 2017 46.51 46.74 45.90 45.95 825,849 -0.79(-1.69%)
Feb 23, 2017 46.65 47.13 46.55 46.74 651,249 -0.46(-0.97%)
Feb 22, 2017 46.97 47.58 46.53 47.20 803,838 +0.02(+0.04%)
Feb 21, 2017 48.06 48.17 47.08 47.18 1,314,608 -0.88(-1.83%)
Feb 17, 2017 48.06 48.06 48.06 0 +0.66(+1.39%)
Feb 16, 2017 47.61 48.06 46.86 47.40 2,784,282 +1.67(+3.65%)
Feb 15, 2017 44.73 46.07 44.55 45.73 965,989 +0.98(+2.19%)
Feb 14, 2017 44.07 44.87 44.06 44.75 654,646 +0.59(+1.34%)
Feb 13, 2017 43.79 44.26 43.62 44.16 480,286 +0.34(+0.78%)
Feb 10, 2017 43.54 44.30 43.51 43.82 707,896 +0.50(+1.15%)
Feb 09, 2017 43.69 44.48 43.20 43.32 827,349 +0.19(+0.44%)
Feb 08, 2017 42.82 43.20 42.82 43.13 728,657 +0.22(+0.51%)
Feb 07, 2017 43.07 43.29 42.45 42.91 775,395 -0.13(-0.30%)
Feb 06, 2017 44.17 44.26 42.95 43.04 999,839 -1.05(-2.38%)
Feb 03, 2017 43.74 44.36 43.41 44.09 1,960,217 +0.39(+0.89%)
Feb 02, 2017 42.31 44.34 42.09 43.70 5,114,019 -8.07(-15.59%)
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.