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 (%)
Sep 30, 2015 35.89 35.89 35.28 35.75 443,592 +0.16(+0.45%)
Sep 29, 2015 35.84 36.09 35.50 35.59 337,965 -0.16(-0.45%)
Sep 28, 2015 36.37 36.46 35.64 35.75 295,030 -0.66(-1.81%)
Sep 25, 2015 37.15 37.15 36.38 36.41 304,727 -0.46(-1.25%)
Sep 24, 2015 36.76 36.93 36.37 36.87 221,262 -0.02(-0.05%)
Sep 23, 2015 37.03 37.27 36.55 36.89 332,868 -0.02(-0.05%)
Sep 22, 2015 36.88 36.98 36.54 36.91 327,552 -0.35(-0.94%)
Sep 21, 2015 37.93 37.98 37.19 37.26 214,074 -0.32(-0.85%)
Sep 18, 2015 37.78 38.10 37.50 37.58 617,304 -0.65(-1.70%)
Sep 17, 2015 38.41 38.78 38.15 38.23 200,849 -0.32(-0.83%)
Sep 16, 2015 38.49 38.78 38.34 38.55 237,819 -0.06(-0.16%)
Sep 15, 2015 38.14 38.92 37.80 38.61 423,679 +0.46(+1.21%)
Sep 14, 2015 38.47 38.47 37.79 38.15 188,548 -0.19(-0.50%)
Sep 11, 2015 37.87 38.36 37.54 38.34 290,215 +0.35(+0.92%)
Sep 10, 2015 38.37 38.44 37.82 37.99 280,285 -0.39(-1.02%)
Sep 09, 2015 38.84 39.02 38.34 38.38 284,227 -0.01(-0.03%)
Sep 08, 2015 38.99 39.08 38.28 38.39 319,655 -0.18(-0.47%)
Sep 04, 2015 38.36 38.57 38.57 38.57 273,600 -0.32(-0.82%)
Sep 03, 2015 39.03 39.25 38.78 38.89 239,032 -0.16(-0.41%)
Sep 02, 2015 39.32 39.37 38.79 39.05 439,215 +0.32(+0.83%)
Sep 01, 2015 38.29 38.98 38.00 38.73 348,091 -0.13(-0.33%)
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%)
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.