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 29, 2016 44.20 45.15 43.84 44.44 444,062 +0.24(+0.54%)
Feb 26, 2016 44.95 45.34 43.94 44.20 537,842 -0.75(-1.67%)
Feb 25, 2016 44.16 44.99 42.22 44.95 401,771 +0.70(+1.58%)
Feb 24, 2016 43.48 44.41 43.07 44.25 652,288 +0.27(+0.61%)
Feb 23, 2016 42.60 44.91 42.22 43.98 1,660,389 +3.06(+7.48%)
Feb 22, 2016 39.70 41.16 39.12 40.92 469,241 +0.73(+1.82%)
Feb 19, 2016 38.81 40.26 38.50 40.19 770,213 +1.60(+4.15%)
Feb 18, 2016 39.50 40.04 38.59 38.59 519,201 -0.85(-2.16%)
Feb 17, 2016 39.26 39.84 38.88 39.44 537,858 +0.36(+0.92%)
Feb 16, 2016 38.90 39.27 38.39 39.08 554,383 +0.66(+1.72%)
Feb 12, 2016 38.68 38.42 38.42 38.42 330,200 +0.19(+0.50%)
Feb 11, 2016 37.79 38.50 37.50 38.23 517,018 +0.01(+0.03%)
Feb 10, 2016 38.56 39.79 38.09 38.22 455,803 -0.02(-0.05%)
Feb 09, 2016 36.83 38.71 36.25 38.24 752,469 +0.83(+2.22%)
Feb 08, 2016 37.24 37.60 36.70 37.41 799,280 -0.04(-0.11%)
Feb 05, 2016 38.20 39.16 37.34 37.45 785,119 -1.10(-2.85%)
Feb 04, 2016 36.75 39.33 35.91 38.55 3,265,808 -1.08(-2.73%)
Feb 03, 2016 40.83 40.89 39.20 39.63 802,895 -1.08(-2.65%)
Feb 02, 2016 41.47 42.90 39.90 40.71 661,157 -1.11(-2.65%)
Feb 01, 2016 41.45 42.14 41.28 41.82 316,696 +0.17(+0.41%)
Jan 29, 2016 40.27 41.86 40.27 41.65 447,991 +1.46(+3.63%)
Jan 28, 2016 40.62 41.66 39.69 40.19 453,714 -0.11(-0.27%)
Jan 27, 2016 41.04 41.04 40.17 40.30 304,359 -0.80(-1.95%)
Jan 26, 2016 40.53 41.35 39.99 41.10 245,745 +0.63(+1.56%)
Jan 25, 2016 41.30 41.54 40.40 40.47 231,936 -0.90(-2.18%)
Jan 22, 2016 40.85 41.75 40.85 41.37 447,098 +1.01(+2.50%)
Jan 21, 2016 40.45 40.95 39.34 40.36 318,068 -0.07(-0.17%)
Jan 20, 2016 39.53 40.65 38.69 40.43 423,993 +0.41(+1.02%)
Jan 19, 2016 40.45 40.89 39.59 40.02 382,632 -0.27(-0.67%)
Jan 15, 2016 39.91 40.29 40.29 40.29 515,800 -0.53(-1.30%)
Jan 14, 2016 39.75 41.18 39.10 40.82 502,136 +1.35(+3.42%)
Jan 13, 2016 40.36 40.64 39.03 39.47 596,741 -0.69(-1.72%)
Jan 12, 2016 40.59 40.81 39.93 40.16 286,962 -0.15(-0.37%)
Jan 11, 2016 40.95 40.97 40.28 40.31 271,027 -0.36(-0.89%)
Jan 08, 2016 41.47 41.62 40.50 40.67 419,962 -0.58(-1.41%)
Jan 07, 2016 41.87 41.92 41.02 41.25 390,016 -1.11(-2.62%)
Jan 06, 2016 42.14 42.87 42.05 42.36 305,850 -0.34(-0.80%)
Jan 05, 2016 43.26 43.33 42.51 42.70 288,800 -0.51(-1.18%)
Jan 04, 2016 43.80 44.77 43.00 43.21 276,512 -1.35(-3.03%)
Dec 31, 2015 44.56 44.56 44.56 44.56 297,200 -0.25(-0.56%)
Dec 30, 2015 45.27 45.27 44.77 44.81 137,485 -0.40(-0.88%)
Dec 29, 2015 44.81 45.96 44.52 45.21 229,387 +0.67(+1.50%)
Dec 28, 2015 44.29 44.61 44.18 44.54 165,352 -0.01(-0.02%)
Dec 24, 2015 44.71 44.55 44.55 44.55 95,300 -0.28(-0.62%)
Dec 23, 2015 45.17 45.17 44.50 44.83 204,014 -0.15(-0.33%)
Dec 22, 2015 44.39 45.04 43.97 44.98 178,067 +0.79(+1.79%)
Dec 21, 2015 44.82 44.92 44.06 44.19 250,580 -0.46(-1.03%)
Dec 18, 2015 44.94 45.50 44.49 44.65 712,626 -0.64(-1.41%)
Dec 17, 2015 45.55 46.01 45.13 45.29 336,094 +0.09(+0.20%)
Dec 16, 2015 44.23 45.25 43.50 45.20 375,003 +1.30(+2.96%)
Dec 15, 2015 43.66 44.05 43.43 43.90 436,337 +0.42(+0.97%)
Dec 14, 2015 43.99 44.21 43.28 43.48 310,550 -0.38(-0.87%)
Dec 11, 2015 44.38 44.64 43.72 43.86 484,025 -1.19(-2.64%)
Dec 10, 2015 45.48 45.60 44.92 45.05 231,730 -0.33(-0.73%)
Dec 09, 2015 45.54 45.70 44.60 45.38 299,464 -0.35(-0.77%)
Dec 08, 2015 45.60 46.01 45.36 45.73 317,575 -0.31(-0.67%)
Dec 07, 2015 46.14 46.41 45.69 46.04 279,608 -0.01(-0.02%)
Dec 04, 2015 45.90 46.26 45.35 46.05 346,906 +0.23(+0.50%)
Dec 03, 2015 46.72 46.83 45.33 45.82 541,442 -0.85(-1.82%)
Dec 02, 2015 45.28 46.73 44.88 46.67 1,088,141 +1.65(+3.67%)
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.