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 (%)
Apr 30, 2018 81.72 82.79 80.88 80.92 1,333,981 -0.39(-0.48%)
Apr 27, 2018 82.86 83.50 81.04 81.31 1,368,794 -1.37(-1.66%)
Apr 26, 2018 83.63 84.15 81.88 82.68 702,107 -0.62(-0.74%)
Apr 25, 2018 82.50 83.50 80.86 83.30 964,781 +1.15(+1.40%)
Apr 24, 2018 82.97 83.92 81.03 82.15 982,725 -0.18(-0.22%)
Apr 23, 2018 83.17 83.65 81.53 82.33 824,008 -0.44(-0.53%)
Apr 20, 2018 83.04 84.00 82.54 82.77 559,669 -0.30(-0.36%)
Apr 19, 2018 82.35 84.21 82.17 83.07 670,523 -0.12(-0.14%)
Apr 18, 2018 82.69 83.92 82.25 83.19 524,122 +0.46(+0.56%)
Apr 17, 2018 82.18 83.34 81.41 82.73 814,653 +0.67(+0.82%)
Apr 16, 2018 82.68 83.98 81.80 82.06 1,112,610 +0.09(+0.11%)
Apr 13, 2018 83.72 84.72 81.31 81.97 1,238,971 -1.55(-1.86%)
Apr 12, 2018 83.06 84.01 82.82 83.52 519,382 +0.84(+1.02%)
Apr 11, 2018 82.03 83.24 81.60 82.68 682,774 +0.21(+0.25%)
Apr 10, 2018 80.98 82.75 80.41 82.47 649,835 +2.50(+3.13%)
Apr 09, 2018 80.35 81.22 79.89 79.97 731,473 -0.06(-0.07%)
Apr 06, 2018 80.14 81.08 79.39 80.03 710,985 -0.30(-0.37%)
Apr 05, 2018 80.05 81.54 79.59 80.33 502,810 +0.90(+1.13%)
Apr 04, 2018 76.57 79.78 76.45 79.43 692,426 +1.23(+1.57%)
Apr 03, 2018 79.02 79.79 77.48 78.20 925,846 -0.19(-0.24%)
Apr 02, 2018 80.74 81.52 77.82 78.39 980,312 -2.86(-3.52%)
Mar 29, 2018 81.25 81.25 81.25 0 +0.26(+0.32%)
Mar 28, 2018 82.03 82.66 80.13 80.99 775,467 -1.18(-1.44%)
Mar 27, 2018 83.48 84.63 81.79 82.17 494,610 -1.08(-1.30%)
Mar 26, 2018 82.19 83.57 81.58 83.25 493,509 +1.69(+2.07%)
Mar 23, 2018 82.57 83.21 81.56 81.56 734,177 -1.05(-1.27%)
Mar 22, 2018 83.28 84.31 82.38 82.61 496,867 -1.41(-1.68%)
Mar 21, 2018 84.95 85.82 83.96 84.02 536,806 -0.70(-0.83%)
Mar 20, 2018 85.03 85.93 84.25 84.72 426,080 -0.18(-0.21%)
Mar 19, 2018 85.36 86.00 84.24 84.90 655,413 -0.84(-0.98%)
Mar 16, 2018 84.79 86.00 84.23 85.74 1,081,617 +0.98(+1.16%)
Mar 15, 2018 85.46 85.90 83.96 84.76 543,786 -0.51(-0.60%)
Mar 14, 2018 85.87 85.87 85.01 85.27 445,050 -0.11(-0.13%)
Mar 13, 2018 85.29 86.41 84.23 85.38 1,098,974 +0.46(+0.54%)
Mar 12, 2018 86.05 86.31 84.52 84.92 881,383 -0.81(-0.94%)
Mar 09, 2018 84.37 86.17 83.92 85.73 727,752 +1.97(+2.35%)
Mar 08, 2018 84.24 84.86 82.76 83.76 733,162 -0.14(-0.17%)
Mar 07, 2018 84.53 82.38 83.90 762,696 +0.87(+1.05%)
Mar 06, 2018 80.87 83.13 80.52 83.03 790,295 +2.12(+2.62%)
Mar 05, 2018 80.56 81.27 79.65 80.91 857,899 -0.10(-0.12%)
Mar 02, 2018 78.30 81.05 77.16 81.01 1,084,165 +2.51(+3.20%)
Mar 01, 2018 76.74 78.72 75.82 78.50 1,350,683 +1.77(+2.31%)
Feb 28, 2018 75.97 77.85 75.78 76.73 841,653 +0.75(+0.99%)
Feb 27, 2018 75.97 76.95 75.11 75.98 899,790 +0.07(+0.09%)
Feb 26, 2018 77.37 77.98 75.78 75.91 881,011 -1.73(-2.23%)
Feb 23, 2018 75.37 78.04 75.11 77.64 994,880 +2.21(+2.93%)
Feb 22, 2018 76.24 76.73 75.15 75.43 559,330 -0.93(-1.22%)
Feb 21, 2018 75.25 76.89 75.11 76.36 1,083,777 +1.27(+1.69%)
Feb 20, 2018 74.96 76.13 74.72 75.09 1,435,548 +0.06(+0.08%)
Feb 16, 2018 75.03 75.03 75.03 0 +0.79(+1.06%)
Feb 15, 2018 74.34 74.99 73.31 74.24 1,458,544 +0.00(+0.00%)
Feb 14, 2018 70.71 74.64 70.51 74.24 1,304,811 +3.08(+4.33%)
Feb 13, 2018 70.67 71.70 70.30 71.16 409,380 +0.17(+0.24%)
Feb 12, 2018 69.70 71.34 69.13 70.99 637,571 +1.79(+2.59%)
Feb 09, 2018 71.20 71.34 68.00 69.20 1,291,354 -1.60(-2.26%)
Feb 08, 2018 72.39 70.57 70.80 914,815 -0.98(-1.37%)
Feb 07, 2018 71.44 72.67 71.11 71.78 628,158 +0.34(+0.48%)
Feb 06, 2018 70.99 73.40 70.65 71.44 1,595,557 -0.76(-1.05%)
Feb 05, 2018 74.30 74.40 71.11 72.20 1,833,739 -2.31(-3.10%)
Feb 02, 2018 72.32 74.92 72.01 74.51 2,953,795 +0.71(+0.96%)
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.