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 31, 2015 39.20 39.38 38.83 38.86 239,046 -0.47(-1.20%)
Aug 28, 2015 38.62 39.36 38.62 39.33 290,335 +0.52(+1.34%)
Aug 27, 2015 38.19 38.86 38.02 38.81 281,746 +0.80(+2.10%)
Aug 26, 2015 38.23 38.23 37.16 38.01 324,015 +0.51(+1.36%)
Aug 25, 2015 38.40 38.71 37.48 37.50 455,073 -0.18(-0.48%)
Aug 24, 2015 37.20 38.71 36.39 37.68 761,474 -1.21(-3.11%)
Aug 21, 2015 38.40 39.49 38.40 38.89 496,714 -0.12(-0.31%)
Aug 20, 2015 39.78 40.12 38.95 39.01 653,164 -1.04(-2.60%)
Aug 19, 2015 40.59 41.05 40.04 40.05 471,575 -0.67(-1.65%)
Aug 18, 2015 40.82 41.08 40.50 40.72 320,518 -0.52(-1.26%)
Aug 17, 2015 40.69 41.24 40.50 41.24 387,824 +0.51(+1.25%)
Aug 14, 2015 40.57 40.96 40.45 40.73 270,253 -0.01(-0.02%)
Aug 13, 2015 40.13 41.02 40.10 40.74 392,716 +0.48(+1.19%)
Aug 12, 2015 40.43 40.44 39.72 40.26 626,220 -0.25(-0.62%)
Aug 11, 2015 40.46 41.07 40.29 40.51 522,562 -0.21(-0.52%)
Aug 10, 2015 40.80 41.15 40.43 40.72 542,558 +0.08(+0.20%)
Aug 07, 2015 41.23 41.60 40.61 40.64 412,680 -0.75(-1.81%)
Aug 06, 2015 42.13 42.44 41.02 41.39 620,981 -0.79(-1.87%)
Aug 05, 2015 42.73 43.20 42.06 42.18 663,573 -0.22(-0.52%)
Aug 04, 2015 42.39 42.88 42.18 42.40 676,711 -0.15(-0.35%)
Aug 03, 2015 43.20 43.34 42.43 42.55 496,583 -0.70(-1.62%)
Jul 31, 2015 43.82 44.13 43.01 43.25 665,418 -0.50(-1.14%)
Jul 30, 2015 44.49 45.39 43.23 43.75 906,905 -1.95(-4.27%)
Jul 29, 2015 46.03 46.06 45.43 45.70 537,500 -0.25(-0.54%)
Jul 28, 2015 46.41 46.44 45.65 45.95 395,926 -0.38(-0.82%)
Jul 27, 2015 46.64 46.83 46.27 46.33 218,368 -0.36(-0.77%)
Jul 24, 2015 47.72 47.72 46.69 46.69 304,516 -0.94(-1.97%)
Jul 23, 2015 47.99 48.67 47.37 47.63 601,007 -0.26(-0.54%)
Jul 22, 2015 47.41 48.14 47.41 47.89 123,730 +0.14(+0.29%)
Jul 21, 2015 48.17 48.44 47.69 47.75 264,259 -0.39(-0.81%)
Jul 20, 2015 48.51 48.67 48.06 48.14 172,461 -0.35(-0.72%)
Jul 17, 2015 48.74 48.96 48.25 48.49 324,546 -0.16(-0.33%)
Jul 16, 2015 48.19 48.72 48.07 48.65 273,685 +0.46(+0.95%)
Jul 15, 2015 48.90 48.90 48.11 48.19 193,915 -0.50(-1.03%)
Jul 14, 2015 48.71 49.10 48.68 48.69 341,323 -0.07(-0.14%)
Jul 13, 2015 48.48 49.10 48.46 48.76 401,686 +0.58(+1.20%)
Jul 10, 2015 48.14 48.25 47.89 48.18 250,065 +0.34(+0.71%)
Jul 09, 2015 48.01 48.29 47.52 47.84 326,867 +0.29(+0.61%)
Jul 08, 2015 46.97 47.95 46.94 47.55 347,483 +0.36(+0.76%)
Jul 07, 2015 47.17 47.41 46.15 47.19 407,353 +0.22(+0.47%)
Jul 06, 2015 47.03 47.64 46.71 46.97 355,976 -0.38(-0.80%)
Jul 02, 2015 47.84 47.35 47.35 47.35 194,700 -0.34(-0.71%)
Jul 01, 2015 48.22 48.22 47.37 47.69 370,010 -0.12(-0.25%)
Jun 30, 2015 47.88 48.12 47.27 47.81 373,233 +0.34(+0.72%)
Jun 29, 2015 47.92 48.11 47.41 47.47 375,114 -0.79(-1.64%)
Jun 26, 2015 48.66 48.66 48.07 48.26 672,207 -0.18(-0.37%)
Jun 25, 2015 48.66 49.02 48.00 48.44 538,057 -0.26(-0.53%)
Jun 24, 2015 48.31 48.82 48.12 48.70 488,022 +0.41(+0.85%)
Jun 23, 2015 47.74 48.38 47.70 48.29 323,796 +0.68(+1.43%)
Jun 22, 2015 47.57 48.07 47.19 47.61 397,914 +0.35(+0.74%)
Jun 19, 2015 47.78 47.78 47.25 47.26 382,111 -0.42(-0.88%)
Jun 18, 2015 46.94 47.88 46.94 47.68 338,771 +0.64(+1.36%)
Jun 17, 2015 46.74 47.41 46.74 47.04 236,982 +0.15(+0.32%)
Jun 16, 2015 46.29 47.00 46.25 46.89 299,376 +0.59(+1.27%)
Jun 15, 2015 46.33 46.75 46.02 46.30 381,642 -0.13(-0.28%)
Jun 12, 2015 45.43 46.62 45.08 46.43 505,029 +0.93(+2.04%)
Jun 11, 2015 45.74 46.13 45.17 45.50 451,191 -0.22(-0.48%)
Jun 10, 2015 46.82 47.11 45.64 45.72 653,624 -1.06(-2.27%)
Jun 09, 2015 47.27 47.34 46.70 46.78 361,019 -0.32(-0.68%)
Jun 08, 2015 47.75 47.75 47.05 47.10 211,229 -0.59(-1.24%)
Jun 05, 2015 47.40 47.91 47.17 47.69 284,273 +0.22(+0.46%)
Jun 04, 2015 47.31 47.75 46.80 47.47 268,352 -0.22(-0.46%)
Jun 03, 2015 47.61 47.82 47.44 47.69 324,740 +0.16(+0.34%)
Jun 02, 2015 46.92 47.96 46.62 47.53 274,839 +0.25(+0.53%)
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.