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 (%)
Sep 30, 2016 44.52 45.06 44.34 44.64 296,651 +0.24(+0.54%)
Sep 29, 2016 44.85 45.37 44.11 44.40 475,684 -0.32(-0.72%)
Sep 28, 2016 44.30 44.75 44.08 44.72 282,213 +0.56(+1.27%)
Sep 27, 2016 44.26 44.83 43.99 44.16 400,264 +0.05(+0.11%)
Sep 26, 2016 44.43 44.43 43.38 44.11 600,508 -0.56(-1.25%)
Sep 23, 2016 45.09 45.73 44.49 44.67 820,155 -0.28(-0.62%)
Sep 22, 2016 44.95 45.68 42.97 44.95 2,319,310 +0.75(+1.70%)
Sep 21, 2016 50.50 50.87 43.61 44.20 5,254,240 -6.28(-12.44%)
Sep 20, 2016 50.58 50.81 50.01 50.48 285,992 -0.06(-0.12%)
Sep 19, 2016 50.61 51.00 50.32 50.54 263,648 -0.16(-0.32%)
Sep 16, 2016 51.31 51.31 50.45 50.70 451,416 -0.68(-1.32%)
Sep 15, 2016 50.88 51.41 50.27 51.38 320,843 +0.64(+1.26%)
Sep 14, 2016 51.29 51.41 50.41 50.74 357,256 -0.29(-0.57%)
Sep 13, 2016 50.93 51.36 50.37 51.03 299,793 +0.01(+0.02%)
Sep 12, 2016 49.84 51.06 49.33 51.02 427,670 +1.17(+2.35%)
Sep 09, 2016 49.90 50.37 49.43 49.85 355,310 -0.31(-0.62%)
Sep 08, 2016 51.00 51.04 50.01 50.16 274,787 -0.78(-1.53%)
Sep 07, 2016 50.26 51.03 50.12 50.94 338,777 +0.74(+1.47%)
Sep 06, 2016 49.97 50.31 49.62 50.20 221,574 +0.19(+0.38%)
Sep 02, 2016 50.25 50.01 50.01 50.01 130,200 -0.03(-0.06%)
Sep 01, 2016 50.19 50.69 49.26 50.04 468,567 -0.18(-0.36%)
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%)
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.