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 (%)
Aug 30, 2013 53.53 53.84 51.83 51.96 0 -1.57(-2.93%)
Aug 29, 2013 53.40 54.15 53.24 53.53 298,906 +0.13(+0.24%)
Aug 28, 2013 51.45 53.86 50.76 53.40 0 +1.82(+3.53%)
Aug 27, 2013 52.88 53.51 51.43 51.58 418,587 -2.20(-4.08%)
Aug 26, 2013 53.18 55.00 53.04 53.77 554,960 +0.62(+1.18%)
Aug 23, 2013 52.25 53.22 51.60 53.15 0 +0.93(+1.78%)
Aug 22, 2013 50.72 52.31 50.55 52.22 401,638 +1.77(+3.51%)
Aug 21, 2013 50.41 51.05 49.82 50.45 0 -0.32(-0.63%)
Aug 20, 2013 50.24 50.82 49.33 50.77 802,818 +0.42(+0.83%)
Aug 19, 2013 51.08 51.30 50.27 50.35 642,556 -1.05(-2.05%)
Aug 16, 2013 52.14 52.14 50.79 51.40 0 -1.10(-2.09%)
Aug 15, 2013 53.89 54.45 51.52 52.50 815,108 -2.11(-3.86%)
Aug 14, 2013 55.53 56.20 54.38 54.61 484,034 -1.06(-1.90%)
Aug 13, 2013 56.00 56.00 54.17 55.67 447,007 -0.14(-0.25%)
Aug 12, 2013 55.00 56.41 54.90 55.81 535,565 +0.47(+0.85%)
Aug 09, 2013 55.44 55.69 54.67 55.34 429,878 -0.10(-0.18%)
Aug 08, 2013 56.36 56.69 55.08 55.44 988,749 -0.70(-1.25%)
Aug 07, 2013 56.33 56.81 55.84 56.14 448,075 -0.75(-1.32%)
Aug 06, 2013 56.67 57.40 55.77 56.89 643,350 +0.12(+0.21%)
Aug 05, 2013 57.90 59.42 56.31 56.77 1,265,729 -2.10(-3.57%)
Aug 02, 2013 59.27 59.93 57.35 58.87 796,301 -0.96(-1.60%)
Aug 01, 2013 55.97 59.92 54.01 59.83 1,667,384 +6.24(+11.64%)
Jul 31, 2013 54.92 55.62 53.53 53.59 580,234 -1.28(-2.33%)
Jul 30, 2013 54.60 55.47 54.04 54.87 0 +0.44(+0.81%)
Jul 29, 2013 55.50 55.65 53.93 54.43 0 -1.15(-2.07%)
Jul 26, 2013 55.74 56.31 55.40 55.58 0 -0.57(-1.02%)
Jul 25, 2013 53.93 56.34 53.93 56.15 0 +2.41(+4.48%)
Jul 24, 2013 55.19 55.68 53.41 53.74 0 -1.06(-1.93%)
Jul 23, 2013 55.94 56.34 54.72 54.80 0 -1.07(-1.92%)
Jul 22, 2013 56.46 56.50 55.68 55.87 0 -0.62(-1.10%)
Jul 19, 2013 56.98 57.50 56.42 56.49 0 -0.74(-1.29%)
Jul 18, 2013 57.05 57.53 56.34 57.23 292,596 -0.01(-0.02%)
Jul 17, 2013 56.32 57.30 56.32 57.24 232,748 +0.96(+1.71%)
Jul 16, 2013 57.78 57.97 56.01 56.28 535,362 -1.74(-3.00%)
Jul 15, 2013 57.34 58.44 56.87 58.02 0 +0.70(+1.22%)
Jul 12, 2013 56.57 57.40 56.55 57.32 0 +0.75(+1.33%)
Jul 11, 2013 57.10 57.35 55.63 56.57 441,033 -0.03(-0.05%)
Jul 10, 2013 57.01 57.36 56.05 56.60 0 -0.20(-0.35%)
Jul 09, 2013 57.68 58.09 56.61 56.80 0 -0.64(-1.11%)
Jul 08, 2013 57.67 57.91 57.20 57.44 0 +0.00(+0.00%)
Jul 05, 2013 57.83 58.00 56.79 57.44 0 +0.52(+0.91%)
Jul 03, 2013 56.41 57.45 55.96 56.92 0 +0.29(+0.51%)
Jul 02, 2013 57.09 57.20 55.90 56.63 0 -0.59(-1.03%)
Jul 01, 2013 56.73 57.62 56.41 57.22 751,401 +1.31(+2.34%)
Jun 28, 2013 55.91 56.32 55.52 55.91 1,601,841 -0.20(-0.36%)
Jun 27, 2013 56.46 56.46 55.30 56.11 0 +0.08(+0.14%)
Jun 26, 2013 55.43 56.33 55.05 56.03 600,807 +1.04(+1.89%)
Jun 25, 2013 54.17 55.15 53.73 54.99 0 +1.51(+2.82%)
Jun 24, 2013 52.05 54.38 51.59 53.48 0 +1.02(+1.94%)
Jun 21, 2013 51.42 52.76 50.53 52.46 849,976 +1.31(+2.57%)
Jun 20, 2013 52.52 52.92 50.68 51.15 0 -2.03(-3.82%)
Jun 19, 2013 53.59 54.76 53.09 53.18 0 -0.21(-0.39%)
Jun 18, 2013 53.29 53.87 52.50 53.39 0 +0.05(+0.09%)
Jun 17, 2013 51.34 53.46 50.93 53.34 0 +2.44(+4.79%)
Jun 14, 2013 50.86 51.25 50.61 50.90 0 -0.08(-0.16%)
Jun 13, 2013 50.26 51.01 49.80 50.98 462,258 +0.84(+1.68%)
Jun 12, 2013 51.47 51.47 49.89 50.14 455,162 -0.96(-1.88%)
Jun 11, 2013 51.18 51.90 50.88 51.10 458,019 -0.66(-1.28%)
Jun 10, 2013 52.29 52.37 51.12 51.76 0 -0.43(-0.82%)
Jun 07, 2013 49.36 52.57 49.04 52.19 0 +3.49(+7.17%)
Jun 06, 2013 47.83 48.70 47.45 48.70 477,605 +0.85(+1.78%)
Jun 05, 2013 47.40 48.31 47.38 47.85 0 +0.39(+0.82%)
Jun 04, 2013 47.63 48.40 47.26 47.46 0 -0.04(-0.08%)
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.