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 (%)
Jul 31, 2017 48.55 49.16 48.03 49.04 499,408 +0.49(+1.01%)
Jul 28, 2017 49.04 49.39 48.53 48.55 611,833 -0.71(-1.44%)
Jul 27, 2017 50.94 50.94 48.69 49.26 1,129,940 -1.29(-2.55%)
Jul 26, 2017 46.81 50.72 46.81 50.55 1,565,776 +2.43(+5.05%)
Jul 25, 2017 47.08 48.35 46.71 48.12 1,511,261 +1.29(+2.75%)
Jul 24, 2017 47.60 47.60 46.66 46.83 748,301 -0.77(-1.62%)
Jul 21, 2017 48.10 48.14 47.45 47.60 428,608 -0.25(-0.52%)
Jul 20, 2017 48.69 48.69 47.85 47.85 214,973 -0.70(-1.44%)
Jul 19, 2017 48.20 48.69 48.14 48.55 285,044 +0.28(+0.58%)
Jul 18, 2017 48.22 48.46 47.91 48.27 343,596 -0.04(-0.08%)
Jul 17, 2017 47.00 48.39 46.98 48.31 765,529 +1.33(+2.83%)
Jul 14, 2017 46.78 47.22 46.53 46.98 608,684 +0.26(+0.56%)
Jul 13, 2017 45.95 46.95 45.59 46.72 966,852 +0.76(+1.65%)
Jul 12, 2017 46.07 46.47 45.27 45.96 574,975 +0.19(+0.42%)
Jul 11, 2017 46.74 46.80 45.76 45.77 657,534 -0.90(-1.93%)
Jul 10, 2017 46.93 47.05 46.62 46.67 489,161 -0.38(-0.80%)
Jul 07, 2017 47.15 47.73 47.03 47.05 358,397 +0.11(+0.22%)
Jul 06, 2017 47.66 47.67 46.90 46.94 325,092 -0.85(-1.78%)
Jul 05, 2017 47.34 47.97 47.00 47.79 346,570 +0.41(+0.87%)
Jul 03, 2017 47.50 47.91 47.02 47.38 317,091 -0.12(-0.25%)
Jun 30, 2017 47.78 47.84 47.25 47.50 460,354 -0.18(-0.38%)
Jun 29, 2017 47.41 47.77 47.00 47.68 491,989 +0.30(+0.63%)
Jun 28, 2017 46.82 47.58 46.50 47.38 325,465 +0.76(+1.63%)
Jun 27, 2017 47.09 47.29 46.57 46.62 385,320 -0.58(-1.23%)
Jun 26, 2017 48.07 48.07 47.13 47.20 322,599 -0.77(-1.61%)
Jun 23, 2017 47.79 48.20 47.49 47.97 552,863 +0.18(+0.38%)
Jun 22, 2017 48.35 48.45 47.74 47.79 444,300 -0.46(-0.95%)
Jun 21, 2017 48.14 48.49 48.04 48.25 312,567 +0.12(+0.25%)
Jun 20, 2017 48.66 48.83 48.10 48.13 401,936 -0.58(-1.19%)
Jun 19, 2017 48.55 48.90 48.24 48.71 399,736 +0.16(+0.33%)
Jun 16, 2017 48.50 48.96 47.83 48.55 454,445 -0.06(-0.12%)
Jun 15, 2017 48.19 48.73 47.92 48.61 394,393 +0.19(+0.39%)
Jun 14, 2017 48.39 48.88 47.95 48.42 345,913 +0.00(+0.00%)
Jun 13, 2017 48.43 48.83 48.27 48.42 383,666 +0.05(+0.10%)
Jun 12, 2017 48.17 48.73 47.64 48.37 355,405 +0.02(+0.04%)
Jun 09, 2017 48.83 48.96 47.69 48.35 564,360 -0.29(-0.60%)
Jun 08, 2017 48.92 49.08 48.47 48.64 472,138 -0.27(-0.55%)
Jun 07, 2017 50.08 50.08 48.88 48.91 518,108 -1.08(-2.16%)
Jun 06, 2017 51.03 51.03 49.84 49.99 466,214 -1.36(-2.65%)
Jun 05, 2017 50.59 51.39 50.25 51.35 692,442 +0.73(+1.44%)
Jun 02, 2017 50.84 51.11 50.59 50.62 694,175 -0.01(-0.02%)
Jun 01, 2017 49.15 50.75 49.15 50.63 541,329 +1.14(+2.30%)
May 31, 2017 49.74 49.80 48.68 49.49 390,465 -0.19(-0.38%)
May 30, 2017 50.44 50.84 49.67 49.68 285,212 -0.81(-1.60%)
May 26, 2017 50.47 50.72 50.25 50.49 217,950 +0.00(+0.00%)
May 25, 2017 50.95 51.16 50.47 50.49 327,410 -0.27(-0.53%)
May 24, 2017 50.29 50.85 50.03 50.76 366,673 +0.49(+0.97%)
May 23, 2017 50.54 50.54 50.01 50.27 237,477 -0.23(-0.46%)
May 22, 2017 49.86 50.55 49.86 50.50 354,115 +0.65(+1.30%)
May 19, 2017 50.16 50.44 49.69 49.85 476,898 -0.38(-0.76%)
May 18, 2017 48.30 50.37 48.15 50.23 798,737 +2.09(+4.34%)
May 17, 2017 48.75 49.70 48.07 48.14 974,161 -1.66(-3.33%)
May 16, 2017 50.02 50.92 49.33 49.80 941,061 -2.04(-3.94%)
May 15, 2017 51.59 52.46 51.59 51.84 296,258 +0.28(+0.54%)
May 12, 2017 51.79 51.98 51.47 51.56 463,909 -0.26(-0.50%)
May 11, 2017 52.90 52.90 51.76 51.82 624,428 -1.32(-2.48%)
May 10, 2017 53.19 53.71 53.02 53.14 316,724 -0.07(-0.13%)
May 09, 2017 52.54 53.33 52.05 53.21 547,792 +0.89(+1.70%)
May 08, 2017 52.50 52.62 52.05 52.32 423,595 -0.26(-0.49%)
May 05, 2017 52.29 52.64 52.21 52.58 311,513 +0.37(+0.71%)
May 04, 2017 51.98 52.57 51.98 52.21 242,463 +0.14(+0.27%)
May 03, 2017 52.14 52.20 51.78 52.07 296,247 -0.12(-0.23%)
May 02, 2017 51.99 52.40 51.70 52.19 400,949 +0.22(+0.42%)
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.