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 (%)
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%)
Apr 01, 2016 46.17 46.90 45.95 46.72 209,762 +0.35(+0.75%)
Mar 31, 2016 46.55 46.97 46.31 46.37 193,936 -0.25(-0.54%)
Mar 30, 2016 46.47 46.91 46.43 46.62 203,117 +0.28(+0.60%)
Mar 29, 2016 45.43 46.42 45.07 46.34 287,022 +0.95(+2.09%)
Mar 28, 2016 45.88 46.03 45.23 45.39 191,786 -0.38(-0.83%)
Mar 24, 2016 45.07 45.77 45.77 45.77 332,500 +0.68(+1.51%)
Mar 23, 2016 45.70 46.20 45.02 45.09 287,409 -0.72(-1.57%)
Mar 22, 2016 45.36 46.27 45.23 45.81 320,065 +0.25(+0.55%)
Mar 21, 2016 45.87 46.25 45.55 45.56 311,131 -0.22(-0.48%)
Mar 18, 2016 46.00 46.06 44.80 45.78 1,033,403 -1.03(-2.20%)
Mar 17, 2016 46.76 47.06 45.65 46.81 390,489 -0.27(-0.57%)
Mar 16, 2016 46.43 47.26 45.88 47.08 323,128 +0.37(+0.79%)
Mar 15, 2016 46.08 47.22 45.72 46.71 499,233 +0.50(+1.08%)
Mar 14, 2016 45.67 46.23 45.25 46.21 591,129 +0.57(+1.25%)
Mar 11, 2016 45.56 45.82 44.80 45.64 465,824 +0.55(+1.22%)
Mar 10, 2016 45.93 46.09 44.38 45.09 573,183 -0.55(-1.21%)
Mar 09, 2016 46.64 46.76 45.47 45.64 419,663 -1.02(-2.19%)
Mar 08, 2016 46.95 47.30 46.42 46.66 299,208 -0.47(-1.00%)
Mar 07, 2016 46.40 47.60 46.23 47.13 373,319 +0.62(+1.33%)
Mar 04, 2016 46.57 46.86 45.85 46.51 268,879 +0.11(+0.24%)
Mar 03, 2016 45.80 46.50 45.76 46.40 368,081 +0.81(+1.78%)
Mar 02, 2016 46.06 46.31 45.20 45.59 461,887 -0.59(-1.28%)
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.