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 (%)
Feb 28, 2014 53.55 55.09 53.20 54.56 1,290,987 +0.87(+1.62%)
Feb 27, 2014 53.29 54.46 52.80 53.69 1,415,028 -0.06(-0.11%)
Feb 26, 2014 51.61 54.10 51.08 53.75 1,913,717 +2.03(+3.92%)
Feb 25, 2014 50.61 51.80 50.00 51.72 1,097,524 +1.12(+2.21%)
Feb 24, 2014 48.38 51.70 48.38 50.60 1,694,081 +1.57(+3.20%)
Feb 21, 2014 49.05 49.18 47.35 49.03 1,985,970 +0.02(+0.04%)
Feb 20, 2014 48.16 49.15 47.14 49.01 861,563 +0.91(+1.89%)
Feb 19, 2014 47.53 48.68 47.23 48.10 1,055,123 +0.46(+0.97%)
Feb 18, 2014 47.01 48.39 46.51 47.64 943,126 +0.49(+1.04%)
Feb 14, 2014 47.49 47.15 47.15 47.15 952,900 +0.76(+1.64%)
Feb 13, 2014 44.76 46.59 44.44 46.39 1,057,560 +0.95(+2.09%)
Feb 12, 2014 44.85 45.65 44.14 45.44 1,734,297 +1.84(+4.22%)
Feb 11, 2014 42.80 44.40 42.54 43.60 1,047,523 +0.85(+1.99%)
Feb 10, 2014 43.76 44.13 42.59 42.75 1,548,437 -0.97(-2.22%)
Feb 07, 2014 45.01 45.22 43.14 43.72 2,225,521 -0.57(-1.29%)
Feb 06, 2014 45.25 46.29 42.43 44.29 6,162,071 -5.38(-10.83%)
Feb 05, 2014 49.30 50.16 47.46 49.67 1,728,030 +0.07(+0.14%)
Feb 04, 2014 46.69 50.09 46.53 49.60 1,616,735 +3.20(+6.90%)
Feb 03, 2014 47.44 47.72 45.63 46.40 1,202,314 -0.96(-2.03%)
Jan 31, 2014 46.30 47.38 46.14 47.36 963,537 -0.10(-0.21%)
Jan 30, 2014 46.12 47.81 46.12 47.46 733,555 +1.96(+4.31%)
Jan 29, 2014 45.58 46.44 45.19 45.50 655,087 -0.72(-1.56%)
Jan 28, 2014 45.47 46.43 45.41 46.22 518,019 +0.81(+1.78%)
Jan 27, 2014 47.01 47.24 45.16 45.41 595,471 -1.36(-2.91%)
Jan 24, 2014 45.73 47.06 44.73 46.77 756,556 +0.79(+1.72%)
Jan 23, 2014 47.36 47.50 45.84 45.98 530,773 -1.76(-3.69%)
Jan 22, 2014 47.01 47.78 46.77 47.74 777,333 +0.80(+1.70%)
Jan 21, 2014 45.54 47.15 45.45 46.94 871,798 +1.63(+3.60%)
Jan 17, 2014 45.06 45.31 45.31 45.31 1,045,600 +0.32(+0.71%)
Jan 16, 2014 43.73 45.08 43.45 44.99 891,498 +1.05(+2.39%)
Jan 15, 2014 44.04 44.04 43.21 43.94 782,724 -0.10(-0.23%)
Jan 14, 2014 43.93 44.40 43.70 44.04 992,223 +0.19(+0.43%)
Jan 13, 2014 46.09 46.43 43.00 43.85 2,174,459 -2.57(-5.54%)
Jan 10, 2014 46.46 46.80 46.02 46.42 542,829 +0.00(+0.00%)
Jan 09, 2014 47.76 48.15 46.22 46.42 780,938 -1.21(-2.54%)
Jan 08, 2014 47.79 48.42 47.34 47.63 564,742 -0.04(-0.08%)
Jan 07, 2014 47.75 48.37 47.35 47.67 862,140 +0.34(+0.72%)
Jan 06, 2014 48.55 48.59 47.31 47.33 978,910 -1.70(-3.47%)
Jan 03, 2014 49.55 49.90 48.91 49.03 603,862 -0.38(-0.77%)
Jan 02, 2014 50.67 50.67 48.63 49.41 789,627 -1.52(-2.98%)
Dec 31, 2013 51.05 50.93 50.93 50.93 617,400 -0.12(-0.24%)
Dec 30, 2013 51.60 51.98 50.78 51.05 460,851 -0.55(-1.07%)
Dec 27, 2013 51.51 51.72 51.02 51.60 443,069 +0.09(+0.17%)
Dec 26, 2013 51.87 51.93 51.17 51.51 376,007 -0.12(-0.23%)
Dec 24, 2013 51.05 51.91 50.64 51.63 297,061 +0.59(+1.16%)
Dec 23, 2013 50.55 51.11 49.93 51.04 810,370 +0.80(+1.59%)
Dec 20, 2013 49.31 50.38 48.93 50.24 1,139,905 +1.24(+2.53%)
Dec 19, 2013 48.53 49.36 48.00 49.00 871,409 +0.23(+0.47%)
Dec 18, 2013 45.36 49.09 45.33 48.77 1,146,834 +3.10(+6.79%)
Dec 17, 2013 45.76 46.39 45.16 45.67 1,286,518 -0.50(-1.08%)
Dec 16, 2013 47.92 48.49 46.06 46.17 738,108 -1.55(-3.25%)
Dec 13, 2013 47.88 48.59 47.36 47.72 667,269 +0.12(+0.25%)
Dec 12, 2013 47.30 48.05 46.33 47.60 504,918 +0.38(+0.80%)
Dec 11, 2013 48.48 48.69 46.88 47.22 443,131 -1.28(-2.64%)
Dec 10, 2013 47.57 49.10 47.55 48.50 548,456 +0.40(+0.83%)
Dec 09, 2013 47.70 48.13 46.74 48.10 590,095 +0.45(+0.94%)
Dec 06, 2013 48.33 48.60 47.50 47.65 0 -0.07(-0.15%)
Dec 05, 2013 48.46 49.13 47.38 47.72 0 -0.58(-1.20%)
Dec 04, 2013 46.70 48.85 46.70 48.30 0 +1.27(+2.70%)
Dec 03, 2013 46.12 47.17 45.93 47.03 0 +0.81(+1.75%)
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.