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 (%)
Jun 30, 2016 46.18 46.75 46.06 46.61 164,465 +0.46(+1.00%)
Jun 29, 2016 44.74 46.29 44.60 46.15 212,346 +1.63(+3.66%)
Jun 28, 2016 44.88 45.39 44.46 44.52 192,019 -0.13(-0.29%)
Jun 27, 2016 45.75 45.75 44.35 44.65 343,235 -1.34(-2.91%)
Jun 24, 2016 46.03 46.89 45.78 45.99 709,763 -1.43(-3.02%)
Jun 23, 2016 46.77 47.57 46.65 47.42 162,119 +0.85(+1.83%)
Jun 22, 2016 46.77 47.48 46.77 46.57 220,678 +0.00(+0.00%)
Jun 21, 2016 47.39 47.39 46.52 46.57 210,583 -0.64(-1.36%)
Jun 20, 2016 47.13 47.81 47.13 47.21 139,601 +0.38(+0.81%)
Jun 17, 2016 47.07 47.91 46.60 46.83 335,555 -0.32(-0.68%)
Jun 16, 2016 47.06 47.68 46.62 47.15 259,910 -0.69(-1.44%)
Jun 15, 2016 47.71 48.53 47.67 47.84 203,966 +0.43(+0.91%)
Jun 14, 2016 47.25 47.59 46.94 47.41 137,360 +0.18(+0.38%)
Jun 13, 2016 47.55 48.19 47.20 47.23 147,593 -0.38(-0.80%)
Jun 10, 2016 47.94 48.01 47.44 47.61 137,622 -0.52(-1.08%)
Jun 09, 2016 48.38 48.59 47.94 48.13 160,063 -0.41(-0.84%)
Jun 08, 2016 48.69 48.90 48.27 48.54 170,356 -0.05(-0.10%)
Jun 07, 2016 48.88 48.94 48.37 48.59 171,723 -0.31(-0.63%)
Jun 06, 2016 48.96 49.16 48.00 48.90 220,986 -0.15(-0.31%)
Jun 03, 2016 48.42 49.16 47.92 49.05 313,297 +0.62(+1.28%)
Jun 02, 2016 48.25 48.64 47.87 48.43 217,815 +0.07(+0.14%)
Jun 01, 2016 48.34 48.41 47.84 48.36 158,318 +0.06(+0.12%)
May 31, 2016 48.23 48.79 47.98 48.30 289,713 +0.20(+0.42%)
May 27, 2016 46.96 48.10 48.10 48.10 297,400 +1.31(+2.80%)
May 26, 2016 46.22 47.05 45.72 46.79 178,448 +0.58(+1.26%)
May 25, 2016 46.30 46.61 45.47 46.21 151,744 -0.08(-0.17%)
May 24, 2016 45.61 46.47 45.54 46.29 303,225 +0.75(+1.65%)
May 23, 2016 45.46 46.49 45.32 45.54 286,842 -0.06(-0.13%)
May 20, 2016 45.48 45.90 45.16 45.60 191,473 +0.21(+0.46%)
May 19, 2016 45.34 45.91 45.03 45.39 149,129 -0.23(-0.50%)
May 18, 2016 45.91 45.93 45.20 45.62 230,035 -0.52(-1.13%)
May 17, 2016 47.19 47.30 46.05 46.14 316,519 -1.06(-2.25%)
May 16, 2016 47.15 47.53 46.60 47.20 277,915 +0.07(+0.15%)
May 13, 2016 46.68 47.57 46.66 47.13 243,132 +0.28(+0.60%)
May 12, 2016 46.86 47.34 46.42 46.85 248,653 -0.04(-0.09%)
May 11, 2016 47.45 47.65 46.82 46.89 281,212 -0.75(-1.57%)
May 10, 2016 47.84 47.92 47.48 47.64 237,170 +0.02(+0.04%)
May 09, 2016 46.98 47.75 46.98 47.62 443,645 +0.46(+0.98%)
May 06, 2016 46.79 47.28 46.53 47.16 359,630 +0.19(+0.40%)
May 05, 2016 47.51 47.87 46.94 46.97 241,478 -0.32(-0.68%)
May 04, 2016 47.15 47.69 46.67 47.29 254,899 -0.25(-0.53%)
May 03, 2016 46.75 47.68 46.58 47.54 330,128 +0.58(+1.24%)
May 02, 2016 46.00 46.96 45.66 46.96 275,811 +0.98(+2.13%)
Apr 29, 2016 46.49 46.97 45.63 45.98 331,952 -0.57(-1.22%)
Apr 28, 2016 47.55 48.97 46.47 46.55 623,670 +0.23(+0.50%)
Apr 27, 2016 46.75 47.18 45.89 46.32 381,532 -0.42(-0.90%)
Apr 26, 2016 46.83 47.40 46.46 46.74 263,910 -0.07(-0.15%)
Apr 25, 2016 47.16 47.55 46.54 46.81 209,253 -0.46(-0.97%)
Apr 22, 2016 46.72 47.39 46.70 47.27 186,824 +0.48(+1.03%)
Apr 21, 2016 47.48 48.04 46.78 46.79 261,892 -0.51(-1.08%)
Apr 20, 2016 47.23 47.74 46.22 47.30 128,048 -0.05(-0.11%)
Apr 19, 2016 47.09 47.48 46.92 47.35 156,106 +0.07(+0.15%)
Apr 18, 2016 47.48 47.48 46.93 47.28 205,837 -0.23(-0.48%)
Apr 15, 2016 46.92 47.58 46.56 47.51 171,256 +0.53(+1.13%)
Apr 14, 2016 46.91 47.14 46.40 46.98 110,944 -0.06(-0.13%)
Apr 13, 2016 46.34 47.14 45.84 47.04 208,896 +0.90(+1.95%)
Apr 12, 2016 45.92 46.54 45.44 46.14 163,806 +0.32(+0.70%)
Apr 11, 2016 46.15 46.68 45.52 45.82 239,163 -0.04(-0.09%)
Apr 08, 2016 46.01 46.58 45.51 45.86 184,803 +0.23(+0.50%)
Apr 07, 2016 45.74 46.04 45.37 45.63 343,092 -0.25(-0.54%)
Apr 06, 2016 46.05 46.05 45.40 45.88 249,616 -0.19(-0.41%)
Apr 05, 2016 45.55 46.75 45.33 46.07 254,680 +0.23(+0.50%)
Apr 04, 2016 46.69 46.79 45.73 45.84 180,756 -0.88(-1.88%)
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.