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, 2015 43.66 46.35 43.33 44.76 1,016,092 +0.61(+1.38%)
Apr 29, 2015 44.93 45.36 44.03 44.15 618,040 -0.77(-1.71%)
Apr 28, 2015 44.59 45.18 44.42 44.92 376,244 +0.21(+0.47%)
Apr 27, 2015 45.12 45.51 44.49 44.71 502,302 -0.43(-0.95%)
Apr 24, 2015 45.61 45.98 45.09 45.14 293,143 -0.38(-0.83%)
Apr 23, 2015 44.86 45.95 44.82 45.52 316,060 +0.41(+0.91%)
Apr 22, 2015 44.96 45.43 44.40 45.11 657,828 +0.17(+0.38%)
Apr 21, 2015 45.78 46.04 44.69 44.94 649,870 -0.71(-1.56%)
Apr 20, 2015 46.23 46.45 45.50 45.65 261,803 -0.20(-0.44%)
Apr 17, 2015 46.51 46.91 45.78 45.85 356,648 -1.08(-2.30%)
Apr 16, 2015 46.77 47.48 46.48 46.93 324,608 -0.09(-0.19%)
Apr 15, 2015 46.62 47.25 46.40 47.02 290,852 +0.44(+0.94%)
Apr 14, 2015 46.00 46.82 45.68 46.58 722,342 +0.59(+1.28%)
Apr 13, 2015 45.91 46.55 45.81 45.99 478,892 +0.22(+0.48%)
Apr 10, 2015 45.81 46.41 45.70 45.77 210,484 +0.19(+0.42%)
Apr 09, 2015 45.79 46.13 45.23 45.58 203,085 -0.09(-0.20%)
Apr 08, 2015 45.78 46.13 45.60 45.67 362,465 +0.00(+0.00%)
Apr 07, 2015 45.54 46.19 45.54 45.67 463,218 +0.19(+0.42%)
Apr 06, 2015 45.50 46.13 45.17 45.48 639,109 -0.14(-0.31%)
Apr 02, 2015 45.21 45.62 45.62 45.62 777,600 +0.54(+1.20%)
Apr 01, 2015 45.18 45.65 44.79 45.08 546,405 -0.16(-0.35%)
Mar 31, 2015 45.58 46.11 45.22 45.24 491,344 -0.64(-1.39%)
Mar 30, 2015 45.98 46.32 45.68 45.88 287,834 +0.16(+0.35%)
Mar 27, 2015 46.09 46.40 45.53 45.72 330,252 -0.36(-0.78%)
Mar 26, 2015 46.23 46.80 45.88 46.08 259,532 -0.37(-0.80%)
Mar 25, 2015 47.63 47.63 46.42 46.45 487,366 -1.16(-2.44%)
Mar 24, 2015 48.16 48.54 47.51 47.61 297,857 -0.63(-1.31%)
Mar 23, 2015 48.48 48.80 48.21 48.24 375,214 -0.25(-0.52%)
Mar 20, 2015 48.42 48.60 47.57 48.49 568,238 +0.38(+0.78%)
Mar 19, 2015 47.83 48.20 47.77 48.12 359,646 +0.33(+0.68%)
Mar 18, 2015 47.67 48.05 47.03 47.79 667,415 +0.29(+0.61%)
Mar 17, 2015 47.35 48.03 47.31 47.50 351,781 -0.08(-0.16%)
Mar 16, 2015 47.86 48.21 47.38 47.58 343,301 -0.16(-0.34%)
Mar 13, 2015 47.74 47.95 47.09 47.73 220,993 +0.02(+0.03%)
Mar 12, 2015 47.28 48.02 47.25 47.72 349,933 +0.76(+1.62%)
Mar 11, 2015 47.22 47.53 46.74 46.96 391,952 -0.04(-0.09%)
Mar 10, 2015 47.36 47.68 46.83 47.00 382,001 -0.74(-1.55%)
Mar 09, 2015 48.00 48.43 47.60 47.74 427,834 -0.23(-0.48%)
Mar 06, 2015 48.39 48.55 47.85 47.97 382,647 -0.70(-1.44%)
Mar 05, 2015 48.36 48.71 48.15 48.67 343,795 +0.34(+0.70%)
Mar 04, 2015 47.82 48.58 48.00 48.33 274,340 +0.33(+0.69%)
Mar 03, 2015 48.44 48.44 47.86 48.00 392,347 -0.47(-0.97%)
Mar 02, 2015 48.22 48.50 47.69 48.47 460,854 +0.46(+0.96%)
Feb 27, 2015 47.18 48.50 46.92 48.01 650,911 +0.65(+1.37%)
Feb 26, 2015 46.76 48.38 46.73 47.36 916,261 +0.31(+0.66%)
Feb 25, 2015 45.99 47.41 45.93 47.05 437,093 +0.87(+1.88%)
Feb 24, 2015 45.64 46.34 45.16 46.18 407,112 +0.68(+1.49%)
Feb 23, 2015 45.61 45.96 45.32 45.50 446,007 -0.27(-0.59%)
Feb 20, 2015 45.59 46.02 45.44 45.77 556,670 +0.18(+0.38%)
Feb 19, 2015 44.29 45.68 44.17 45.59 883,900 +0.91(+2.05%)
Feb 18, 2015 45.03 45.76 43.72 44.68 1,361,560 -0.69(-1.52%)
Feb 17, 2015 45.04 45.75 44.22 45.37 729,062 +0.51(+1.14%)
Feb 13, 2015 44.00 44.86 44.86 44.86 4,404,000 -2.13(-4.53%)
Feb 12, 2015 46.76 47.21 46.22 46.99 1,509,791 +0.43(+0.92%)
Feb 11, 2015 46.15 46.71 45.51 46.56 723,206 +0.52(+1.12%)
Feb 10, 2015 45.20 46.15 44.84 46.05 905,924 +1.05(+2.32%)
Feb 09, 2015 44.74 45.24 44.20 45.00 431,701 +0.13(+0.29%)
Feb 06, 2015 44.95 45.38 44.45 44.87 354,978 +0.04(+0.09%)
Feb 05, 2015 44.94 45.30 44.55 44.83 254,903 -0.03(-0.07%)
Feb 04, 2015 44.55 45.12 44.34 44.86 228,988 +0.05(+0.11%)
Feb 03, 2015 44.60 45.10 44.14 44.81 357,804 +0.24(+0.54%)
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.