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 31, 2016 49.79 50.36 49.58 50.22 264,273 +0.50(+1.01%)
Aug 30, 2016 49.82 50.07 49.47 49.72 148,029 -0.17(-0.34%)
Aug 29, 2016 49.87 50.04 49.67 49.89 154,369 +0.11(+0.22%)
Aug 26, 2016 49.68 50.19 49.32 49.78 217,086 +0.11(+0.22%)
Aug 25, 2016 49.75 49.95 49.51 49.67 161,429 -0.08(-0.16%)
Aug 24, 2016 49.99 50.10 49.49 49.75 143,013 -0.19(-0.38%)
Aug 23, 2016 49.79 50.38 49.76 49.94 214,337 +0.18(+0.36%)
Aug 22, 2016 49.90 50.01 49.49 49.76 172,475 -0.24(-0.48%)
Aug 19, 2016 50.06 50.39 49.74 50.00 210,540 -0.45(-0.89%)
Aug 18, 2016 50.11 50.57 49.99 50.45 208,921 +0.37(+0.74%)
Aug 17, 2016 50.02 50.34 49.62 50.08 263,225 -0.27(-0.54%)
Aug 16, 2016 50.81 50.87 50.18 50.35 169,352 -0.64(-1.26%)
Aug 15, 2016 51.10 51.43 50.89 50.99 162,000 -0.02(-0.04%)
Aug 12, 2016 51.57 51.64 50.87 51.01 169,833 -0.54(-1.05%)
Aug 11, 2016 51.00 51.93 50.99 51.55 419,354 +0.47(+0.92%)
Aug 10, 2016 51.30 51.80 50.76 51.08 224,608 -0.15(-0.29%)
Aug 09, 2016 51.62 51.64 50.91 51.23 394,910 -0.41(-0.79%)
Aug 08, 2016 51.85 52.11 51.48 51.64 219,499 -0.21(-0.41%)
Aug 05, 2016 52.51 53.01 50.59 51.85 322,136 -0.61(-1.16%)
Aug 04, 2016 52.07 52.61 51.55 52.46 746,945 +0.35(+0.67%)
Aug 03, 2016 51.89 52.25 51.26 52.11 348,628 +0.23(+0.44%)
Aug 02, 2016 51.96 52.31 51.69 51.88 351,209 -0.33(-0.63%)
Aug 01, 2016 52.91 52.95 51.82 52.21 499,132 -0.98(-1.84%)
Jul 29, 2016 53.18 53.51 52.83 53.19 499,442 +0.01(+0.02%)
Jul 28, 2016 51.43 54.60 50.53 53.18 975,956 +3.75(+7.59%)
Jul 27, 2016 50.00 50.50 49.04 49.43 240,514 -0.47(-0.94%)
Jul 26, 2016 50.47 50.97 49.88 49.90 232,777 -0.40(-0.80%)
Jul 25, 2016 50.97 50.97 50.23 50.30 166,037 -0.58(-1.14%)
Jul 22, 2016 50.46 51.00 50.15 50.88 188,567 +0.64(+1.27%)
Jul 21, 2016 50.16 50.71 50.15 50.24 259,811 -0.29(-0.57%)
Jul 20, 2016 49.61 50.92 49.42 50.53 249,488 +0.03(+0.06%)
Jul 19, 2016 50.22 50.55 50.01 50.50 150,042 +0.00(+0.00%)
Jul 18, 2016 49.97 50.59 49.09 50.50 233,471 +0.77(+1.55%)
Jul 15, 2016 50.10 50.15 49.38 49.73 289,871 -0.22(-0.44%)
Jul 14, 2016 50.00 50.35 49.69 49.95 314,818 -0.03(-0.06%)
Jul 13, 2016 49.95 50.00 49.45 49.98 244,378 +0.25(+0.50%)
Jul 12, 2016 49.30 49.96 48.48 49.73 220,213 +0.54(+1.10%)
Jul 11, 2016 48.87 49.30 47.87 49.19 269,750 +0.34(+0.70%)
Jul 08, 2016 47.47 48.88 47.21 48.85 292,828 +1.64(+3.47%)
Jul 07, 2016 46.84 47.30 46.84 47.21 110,931 +0.74(+1.59%)
Jul 05, 2016 46.63 46.73 46.16 46.47 153,013 -0.20(-0.43%)
Jul 01, 2016 46.63 46.67 46.67 46.67 103,400 +0.06(+0.13%)
Jun 30, 2016 46.18 46.75 46.06 46.61 164,465 +0.46(+1.00%)
Jun 29, 2016 44.74 46.29 44.60 46.15 212,346 +1.63(+3.66%)
Jun 28, 2016 44.88 45.39 44.46 44.52 192,019 -0.13(-0.29%)
Jun 27, 2016 45.75 45.75 44.35 44.65 343,235 -1.34(-2.91%)
Jun 24, 2016 46.03 46.89 45.78 45.99 709,763 -1.43(-3.02%)
Jun 23, 2016 46.77 47.57 46.65 47.42 162,119 +0.85(+1.83%)
Jun 22, 2016 46.77 47.48 46.77 46.57 220,678 +0.00(+0.00%)
Jun 21, 2016 47.39 47.39 46.52 46.57 210,583 -0.64(-1.36%)
Jun 20, 2016 47.13 47.81 47.13 47.21 139,601 +0.38(+0.81%)
Jun 17, 2016 47.07 47.91 46.60 46.83 335,555 -0.32(-0.68%)
Jun 16, 2016 47.06 47.68 46.62 47.15 259,910 -0.69(-1.44%)
Jun 15, 2016 47.71 48.53 47.67 47.84 203,966 +0.43(+0.91%)
Jun 14, 2016 47.25 47.59 46.94 47.41 137,360 +0.18(+0.38%)
Jun 13, 2016 47.55 48.19 47.20 47.23 147,593 -0.38(-0.80%)
Jun 10, 2016 47.94 48.01 47.44 47.61 137,622 -0.52(-1.08%)
Jun 09, 2016 48.38 48.59 47.94 48.13 160,063 -0.41(-0.84%)
Jun 08, 2016 48.69 48.90 48.27 48.54 170,356 -0.05(-0.10%)
Jun 07, 2016 48.88 48.94 48.37 48.59 171,723 -0.31(-0.63%)
Jun 06, 2016 48.96 49.16 48.00 48.90 220,986 -0.15(-0.31%)
Jun 03, 2016 48.42 49.16 47.92 49.05 313,297 +0.62(+1.28%)
Jun 02, 2016 48.25 48.64 47.87 48.43 217,815 +0.07(+0.14%)
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.