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 (%)
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%)
Jun 01, 2015 46.86 47.40 46.27 47.28 384,579 +0.78(+1.68%)
May 29, 2015 47.25 47.32 46.40 46.50 546,455 -0.75(-1.59%)
May 28, 2015 47.41 47.45 46.84 47.25 362,173 -0.31(-0.65%)
May 27, 2015 47.21 47.78 47.10 47.56 226,015 +0.46(+0.98%)
May 26, 2015 47.35 47.35 46.77 47.10 458,140 -0.27(-0.57%)
May 22, 2015 47.72 47.37 47.37 47.37 436,100 -0.48(-1.00%)
May 21, 2015 47.47 48.12 47.24 47.85 361,217 +0.21(+0.44%)
May 20, 2015 47.00 47.81 46.68 47.64 471,982 +0.63(+1.34%)
May 19, 2015 47.30 47.84 46.47 47.01 934,011 -0.34(-0.72%)
May 18, 2015 47.30 47.72 46.70 47.35 442,125 +0.09(+0.19%)
May 15, 2015 46.47 47.40 45.99 47.26 610,931 +0.76(+1.63%)
May 14, 2015 46.17 46.79 45.84 46.50 554,543 +0.55(+1.20%)
May 13, 2015 45.82 46.18 45.59 45.95 471,623 +0.16(+0.35%)
May 12, 2015 45.85 45.85 45.35 45.79 386,906 -0.11(-0.24%)
May 11, 2015 45.24 46.25 45.19 45.90 402,837 +0.71(+1.57%)
May 08, 2015 45.25 45.50 44.76 45.19 348,928 +0.34(+0.76%)
May 07, 2015 44.05 45.00 44.00 44.85 391,323 +0.68(+1.54%)
May 06, 2015 44.07 44.80 43.56 44.17 602,868 +0.02(+0.05%)
May 05, 2015 44.29 44.79 43.83 44.15 452,509 -0.37(-0.83%)
May 04, 2015 44.86 44.89 44.49 44.52 332,679 -0.11(-0.25%)
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.