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, 2017 45.01 45.64 45.01 45.58 355,894 +0.63(+1.40%)
Aug 30, 2017 44.95 45.25 44.85 44.95 312,760 -0.01(-0.02%)
Aug 29, 2017 44.72 45.06 44.51 44.96 312,601 -0.03(-0.07%)
Aug 28, 2017 45.01 45.17 44.79 44.99 328,647 +0.05(+0.11%)
Aug 25, 2017 45.25 45.25 44.68 44.94 263,121 -0.09(-0.20%)
Aug 24, 2017 44.90 45.23 44.79 45.03 187,510 +0.24(+0.54%)
Aug 23, 2017 44.64 45.77 44.31 44.79 177,774 -0.01(-0.02%)
Aug 22, 2017 44.83 44.88 44.53 44.80 244,307 +0.20(+0.45%)
Aug 21, 2017 44.83 45.20 44.29 44.60 376,461 -0.39(-0.87%)
Aug 18, 2017 45.33 45.72 44.98 44.99 407,810 -0.65(-1.42%)
Aug 17, 2017 46.35 46.70 45.64 45.64 337,677 -1.04(-2.23%)
Aug 16, 2017 46.90 47.02 46.42 46.68 286,241 +0.50(+1.08%)
Aug 15, 2017 46.55 46.75 46.07 46.18 338,734 -0.43(-0.92%)
Aug 14, 2017 46.13 46.62 46.13 46.61 432,651 +0.72(+1.57%)
Aug 11, 2017 45.91 46.26 45.60 45.89 436,207 +0.06(+0.13%)
Aug 10, 2017 46.42 46.67 45.62 45.83 464,223 -0.74(-1.59%)
Aug 09, 2017 46.66 46.88 46.02 46.57 450,558 -0.42(-0.89%)
Aug 08, 2017 47.58 47.82 46.93 46.99 480,438 -0.63(-1.32%)
Aug 07, 2017 47.74 47.92 47.24 47.62 446,119 -0.11(-0.23%)
Aug 04, 2017 47.66 48.42 47.50 47.73 469,134 +0.14(+0.29%)
Aug 03, 2017 47.89 48.29 47.54 47.59 411,889 -0.26(-0.54%)
Aug 02, 2017 49.08 49.49 47.84 47.85 514,581 -1.31(-2.66%)
Aug 01, 2017 49.23 49.32 48.49 49.16 468,237 +0.12(+0.24%)
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%)
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.