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 (%)
Aug 29, 2014 50.52 51.01 51.01 51.01 403,500 +0.44(+0.87%)
Aug 28, 2014 50.30 51.02 50.03 50.57 338,784 +0.09(+0.18%)
Aug 27, 2014 51.01 51.38 50.20 50.48 735,604 -0.44(-0.86%)
Aug 26, 2014 50.76 51.57 50.34 50.92 475,177 +0.18(+0.35%)
Aug 25, 2014 51.02 51.15 50.30 50.74 581,251 -0.08(-0.16%)
Aug 22, 2014 50.60 51.24 50.41 50.82 702,214 +0.30(+0.59%)
Aug 21, 2014 50.26 51.16 50.26 50.52 1,412,088 +0.05(+0.10%)
Aug 20, 2014 49.59 54.79 49.18 50.47 5,463,282 +0.63(+1.26%)
Aug 19, 2014 49.44 49.90 49.02 49.84 610,073 +0.62(+1.26%)
Aug 18, 2014 48.76 49.57 48.22 49.22 704,341 +0.33(+0.67%)
Aug 15, 2014 49.83 49.84 48.18 48.89 1,141,389 -0.78(-1.57%)
Aug 14, 2014 47.53 49.74 47.20 49.67 1,715,793 +2.01(+4.22%)
Aug 13, 2014 48.46 48.46 47.41 47.66 469,998 -0.69(-1.43%)
Aug 12, 2014 48.47 48.95 47.77 48.35 337,025 -0.26(-0.53%)
Aug 11, 2014 47.80 48.75 47.68 48.61 298,942 +1.03(+2.16%)
Aug 08, 2014 47.75 47.99 47.41 47.58 356,356 -0.12(-0.25%)
Aug 07, 2014 47.57 47.82 47.09 47.70 519,935 +0.03(+0.06%)
Aug 06, 2014 47.10 48.27 46.89 47.67 450,996 +0.10(+0.21%)
Aug 05, 2014 48.21 48.43 47.18 47.57 719,025 -1.09(-2.24%)
Aug 04, 2014 49.00 49.02 48.38 48.66 645,734 -0.39(-0.80%)
Aug 01, 2014 49.34 49.78 48.14 49.05 940,222 -0.27(-0.55%)
Jul 31, 2014 48.90 49.94 48.08 49.32 2,392,257 +1.83(+3.85%)
Jul 30, 2014 46.91 48.81 46.30 47.49 1,564,458 +1.09(+2.35%)
Jul 29, 2014 47.04 47.33 46.29 46.40 600,381 -0.76(-1.61%)
Jul 28, 2014 47.30 47.53 46.80 47.16 449,316 +0.04(+0.08%)
Jul 25, 2014 47.05 47.89 46.99 47.12 458,122 -0.41(-0.86%)
Jul 24, 2014 47.94 48.24 47.28 47.53 485,164 -0.44(-0.92%)
Jul 23, 2014 47.52 48.19 47.24 47.97 336,374 +0.50(+1.05%)
Jul 22, 2014 48.49 49.13 47.43 47.47 597,320 -0.85(-1.76%)
Jul 21, 2014 47.95 48.46 47.55 48.32 317,715 +0.23(+0.48%)
Jul 18, 2014 47.41 48.28 47.08 48.09 320,408 +0.61(+1.28%)
Jul 17, 2014 47.16 48.08 46.98 47.48 529,862 -0.22(-0.46%)
Jul 16, 2014 46.86 47.99 46.49 47.70 550,951 +0.97(+2.08%)
Jul 15, 2014 47.58 47.95 46.55 46.73 339,619 -0.75(-1.58%)
Jul 14, 2014 49.01 49.18 47.08 47.48 484,546 -1.05(-2.16%)
Jul 11, 2014 47.74 48.96 47.74 48.53 602,732 +0.83(+1.74%)
Jul 10, 2014 46.98 48.58 46.33 47.70 637,692 -0.25(-0.52%)
Jul 09, 2014 47.40 48.04 46.69 47.95 578,881 +0.59(+1.25%)
Jul 08, 2014 47.28 48.27 45.82 47.36 1,638,749 +0.00(+0.00%)
Jul 07, 2014 49.54 49.83 47.26 47.36 1,420,712 -2.43(-4.88%)
Jul 03, 2014 49.99 49.79 49.79 49.79 1,203,900 -0.21(-0.42%)
Jul 02, 2014 49.70 50.72 48.10 50.00 6,466,701 +6.49(+14.92%)
Jul 01, 2014 42.96 44.38 42.96 43.51 363,614 +0.45(+1.05%)
Jun 30, 2014 42.26 43.35 42.01 43.06 394,760 +0.71(+1.68%)
Jun 27, 2014 42.14 42.56 42.08 42.35 690,399 -0.03(-0.07%)
Jun 26, 2014 43.07 43.37 41.97 42.38 271,940 -0.59(-1.37%)
Jun 25, 2014 41.86 43.02 41.86 42.97 179,895 +0.97(+2.31%)
Jun 24, 2014 42.53 43.37 41.83 42.00 288,919 -0.66(-1.55%)
Jun 23, 2014 42.74 43.09 42.33 42.66 469,705 -0.10(-0.23%)
Jun 20, 2014 43.59 43.59 42.33 42.76 678,349 -0.62(-1.43%)
Jun 19, 2014 43.95 44.13 43.11 43.38 241,125 -0.49(-1.12%)
Jun 18, 2014 43.83 44.07 43.49 43.87 572,225 +0.28(+0.64%)
Jun 17, 2014 42.49 43.61 42.49 43.59 529,928 +0.98(+2.30%)
Jun 16, 2014 41.97 42.89 41.72 42.61 566,426 +0.56(+1.33%)
Jun 13, 2014 41.07 42.08 40.58 42.05 380,385 +1.08(+2.64%)
Jun 12, 2014 41.39 41.68 40.91 40.97 433,961 -0.44(-1.06%)
Jun 11, 2014 41.30 41.82 41.03 41.41 301,578 -0.13(-0.31%)
Jun 10, 2014 41.47 42.18 41.28 41.54 341,224 +0.37(+0.90%)
Jun 06, 2014 41.08 41.40 40.80 41.17 510,515 +0.37(+0.91%)
Jun 05, 2014 39.65 40.83 39.52 40.80 867,602 +1.09(+2.74%)
Jun 04, 2014 40.52 40.73 39.51 39.71 850,480 -0.90(-2.22%)
Jun 03, 2014 40.53 40.94 40.20 40.61 436,844 -0.07(-0.17%)
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.