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, 2018 82.91 83.43 81.78 82.26 530,069 -0.59(-0.71%)
Jul 30, 2018 84.64 85.29 82.60 82.85 846,170 -1.94(-2.29%)
Jul 27, 2018 87.03 87.09 84.45 84.79 610,500 -1.88(-2.17%)
Jul 26, 2018 86.40 87.25 85.00 86.67 410,626 -0.04(-0.05%)
Jul 25, 2018 85.71 87.23 85.00 86.71 685,599 +1.15(+1.34%)
Jul 24, 2018 87.83 88.45 85.18 85.56 697,674 -2.07(-2.36%)
Jul 23, 2018 88.62 88.73 86.94 87.63 599,770 -1.17(-1.32%)
Jul 20, 2018 90.05 91.09 88.72 88.80 351,350 -1.21(-1.34%)
Jul 19, 2018 91.20 91.20 89.39 90.01 564,815 -1.34(-1.47%)
Jul 18, 2018 90.35 91.50 89.03 91.35 552,006 +0.74(+0.82%)
Jul 17, 2018 89.59 91.28 89.28 90.61 447,101 +0.55(+0.61%)
Jul 16, 2018 91.70 91.86 89.53 90.06 434,404 -1.31(-1.43%)
Jul 13, 2018 90.19 92.10 89.91 91.37 555,406 +0.87(+0.96%)
Jul 12, 2018 89.52 92.21 88.99 90.50 809,951 +1.47(+1.65%)
Jul 11, 2018 89.80 88.27 89.03 310,954 -0.28(-0.31%)
Jul 10, 2018 89.72 90.49 88.55 89.31 477,604 -0.55(-0.61%)
Jul 09, 2018 90.39 90.95 88.85 89.86 745,805 -0.35(-0.39%)
Jul 06, 2018 90.83 91.30 89.71 90.21 472,939 -0.29(-0.32%)
Jul 05, 2018 90.20 90.66 89.56 90.50 364,725 +0.72(+0.80%)
Jul 03, 2018 89.78 89.78 89.78 0 -0.52(-0.58%)
Jul 02, 2018 89.25 92.03 88.95 90.30 451,166 +0.27(+0.30%)
Jun 29, 2018 90.85 91.64 89.85 90.03 519,958 -0.59(-0.65%)
Jun 28, 2018 90.60 90.85 89.06 90.62 387,801 +0.16(+0.18%)
Jun 27, 2018 92.17 94.17 90.32 90.46 491,828 -1.79(-1.94%)
Jun 26, 2018 92.52 93.49 90.95 92.25 396,013 -0.31(-0.33%)
Jun 25, 2018 94.76 94.76 91.38 92.56 577,154 -2.20(-2.32%)
Jun 22, 2018 94.47 95.94 93.81 94.76 776,314 +0.61(+0.65%)
Jun 21, 2018 95.43 95.46 92.70 94.15 623,412 -1.19(-1.25%)
Jun 20, 2018 94.89 96.46 93.37 95.34 368,507 +0.73(+0.77%)
Jun 19, 2018 94.06 96.29 93.07 94.61 608,778 -0.37(-0.39%)
Jun 18, 2018 93.48 93.48 93.21 94.98 394,923 +0.69(+0.73%)
Jun 15, 2018 95.51 93.58 94.29 763,373 -1.22(-1.28%)
Jun 14, 2018 96.01 96.82 94.73 95.51 530,198 -0.48(-0.50%)
Jun 13, 2018 97.27 98.50 95.55 95.99 518,544 -1.01(-1.04%)
Jun 12, 2018 96.86 97.60 96.52 97.00 358,445 +0.01(+0.01%)
Jun 11, 2018 97.74 97.83 96.03 96.99 415,307 +0.60(+0.62%)
Jun 08, 2018 95.66 97.42 95.06 96.39 440,514 +0.23(+0.24%)
Jun 07, 2018 97.64 97.82 94.66 96.16 522,719 -1.31(-1.34%)
Jun 06, 2018 97.27 98.92 95.51 97.47 581,676 +0.26(+0.27%)
Jun 05, 2018 95.78 100.34 95.78 97.21 1,379,034 +1.79(+1.88%)
Jun 04, 2018 94.98 95.64 94.05 95.42 371,055 +0.48(+0.51%)
Jun 01, 2018 94.84 95.28 94.12 94.94 342,746 +0.80(+0.85%)
May 31, 2018 93.91 94.71 93.91 94.14 281,340 +0.35(+0.37%)
May 30, 2018 92.50 94.18 92.35 93.79 1,007,723 +1.79(+1.95%)
May 29, 2018 92.50 92.85 91.75 92.00 785,793 -0.92(-0.99%)
May 25, 2018 92.92 92.92 92.92 0 -0.85(-0.91%)
May 24, 2018 93.82 94.06 93.23 93.77 361,543 +0.04(+0.04%)
May 23, 2018 92.76 94.78 92.18 93.73 730,155 +0.34(+0.36%)
May 22, 2018 95.37 96.58 92.76 93.39 613,993 -1.69(-1.78%)
May 21, 2018 94.75 95.57 94.40 95.08 618,482 +0.48(+0.51%)
May 18, 2018 94.89 95.77 94.21 94.60 469,576 -0.16(-0.17%)
May 17, 2018 94.50 95.88 93.85 94.76 887,486 +0.77(+0.82%)
May 16, 2018 92.66 94.44 92.66 93.99 490,866 +1.61(+1.74%)
May 15, 2018 91.75 92.95 91.11 92.38 886,402 +0.03(+0.03%)
May 14, 2018 93.76 94.19 91.87 92.35 492,820 -1.27(-1.36%)
May 11, 2018 93.51 93.85 92.46 93.62 398,447 +0.31(+0.33%)
May 10, 2018 92.92 94.30 92.92 93.31 770,382 +0.73(+0.79%)
May 09, 2018 94.98 95.99 92.41 92.58 1,043,835 -2.10(-2.22%)
May 08, 2018 93.97 94.70 93.00 94.68 741,930 +0.66(+0.70%)
May 07, 2018 92.59 94.68 92.50 94.02 1,072,483 +1.59(+1.72%)
May 04, 2018 92.84 93.47 91.66 92.43 978,626 -0.38(-0.41%)
May 03, 2018 94.50 94.68 92.42 92.81 1,473,415 -1.70(-1.80%)
May 02, 2018 90.75 95.72 88.95 94.51 4,594,106 +12.96(+15.89%)
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.