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 (%)
Feb 27, 2015 47.18 48.50 46.92 48.01 650,911 +0.65(+1.37%)
Feb 26, 2015 46.76 48.38 46.73 47.36 916,261 +0.31(+0.66%)
Feb 25, 2015 45.99 47.41 45.93 47.05 437,093 +0.87(+1.88%)
Feb 24, 2015 45.64 46.34 45.16 46.18 407,112 +0.68(+1.49%)
Feb 23, 2015 45.61 45.96 45.32 45.50 446,007 -0.27(-0.59%)
Feb 20, 2015 45.59 46.02 45.44 45.77 556,670 +0.18(+0.38%)
Feb 19, 2015 44.29 45.68 44.17 45.59 883,900 +0.91(+2.05%)
Feb 18, 2015 45.03 45.76 43.72 44.68 1,361,560 -0.69(-1.52%)
Feb 17, 2015 45.04 45.75 44.22 45.37 729,062 +0.51(+1.14%)
Feb 13, 2015 44.00 44.86 44.86 44.86 4,404,000 -2.13(-4.53%)
Feb 12, 2015 46.76 47.21 46.22 46.99 1,509,791 +0.43(+0.92%)
Feb 11, 2015 46.15 46.71 45.51 46.56 723,206 +0.52(+1.12%)
Feb 10, 2015 45.20 46.15 44.84 46.05 905,924 +1.05(+2.32%)
Feb 09, 2015 44.74 45.24 44.20 45.00 431,701 +0.13(+0.29%)
Feb 06, 2015 44.95 45.38 44.45 44.87 354,978 +0.04(+0.09%)
Feb 05, 2015 44.94 45.30 44.55 44.83 254,903 -0.03(-0.07%)
Feb 04, 2015 44.55 45.12 44.34 44.86 228,988 +0.05(+0.11%)
Feb 03, 2015 44.60 45.10 44.14 44.81 357,804 +0.24(+0.54%)
Feb 02, 2015 44.12 44.62 43.10 44.57 363,885 +0.70(+1.60%)
Jan 30, 2015 44.19 44.66 43.70 43.87 255,689 -0.61(-1.37%)
Jan 29, 2015 43.58 44.63 43.07 44.48 307,293 +0.87(+1.99%)
Jan 28, 2015 45.55 45.70 43.51 43.61 337,777 -1.55(-3.43%)
Jan 27, 2015 44.90 45.57 44.70 45.16 263,527 -0.35(-0.77%)
Jan 26, 2015 45.00 45.77 44.69 45.51 389,283 +0.58(+1.29%)
Jan 23, 2015 44.58 44.97 44.44 44.93 193,657 +0.40(+0.90%)
Jan 22, 2015 43.30 44.54 43.30 44.53 560,080 +1.53(+3.56%)
Jan 21, 2015 42.69 43.54 42.04 43.00 472,069 +0.05(+0.12%)
Jan 20, 2015 43.00 43.34 42.47 42.95 354,713 -0.06(-0.14%)
Jan 16, 2015 42.77 43.74 42.25 43.01 670,263 +0.07(+0.16%)
Jan 15, 2015 42.90 43.25 42.47 42.94 558,957 +0.22(+0.51%)
Jan 14, 2015 42.15 43.06 42.05 42.72 539,492 +0.24(+0.56%)
Jan 13, 2015 41.69 42.88 41.00 42.48 502,685 +1.19(+2.88%)
Jan 12, 2015 41.51 41.62 40.88 41.29 398,610 -0.15(-0.36%)
Jan 09, 2015 40.46 41.74 40.34 41.44 744,647 +1.09(+2.70%)
Jan 08, 2015 40.37 40.51 39.84 40.35 893,715 +0.37(+0.93%)
Jan 07, 2015 40.46 41.45 39.62 39.98 435,064 +0.01(+0.03%)
Jan 06, 2015 41.58 41.93 39.70 39.97 1,140,078 -1.60(-3.85%)
Jan 05, 2015 41.55 42.31 41.36 41.57 348,739 -0.13(-0.31%)
Jan 02, 2015 41.77 42.04 40.93 41.70 437,407 +0.01(+0.01%)
Dec 31, 2014 41.75 41.70 41.70 41.70 636,400 -0.17(-0.42%)
Dec 30, 2014 42.57 42.68 41.73 41.87 321,650 -0.73(-1.71%)
Dec 29, 2014 43.07 43.27 42.55 42.60 282,223 -0.40(-0.93%)
Dec 26, 2014 42.90 43.10 42.87 43.00 207,806 +0.27(+0.63%)
Dec 24, 2014 42.80 42.73 42.73 42.73 124,900 +0.12(+0.28%)
Dec 23, 2014 42.69 42.98 42.43 42.61 376,453 +0.18(+0.42%)
Dec 22, 2014 42.61 43.00 42.23 42.43 450,544 -0.03(-0.07%)
Dec 19, 2014 41.80 42.67 41.50 42.46 657,876 +0.61(+1.46%)
Dec 18, 2014 41.09 41.99 40.93 41.85 505,407 +1.36(+3.36%)
Dec 17, 2014 39.59 40.53 39.15 40.49 774,344 +1.05(+2.66%)
Dec 16, 2014 39.76 41.03 39.43 39.44 980,684 -1.56(-3.80%)
Dec 15, 2014 41.25 41.76 40.88 41.00 450,654 +0.07(+0.17%)
Dec 12, 2014 39.92 41.33 39.92 40.93 483,363 +0.62(+1.54%)
Dec 11, 2014 40.32 41.42 40.21 40.31 395,850 +0.05(+0.12%)
Dec 10, 2014 40.75 41.37 40.20 40.26 481,795 -0.54(-1.32%)
Dec 09, 2014 39.95 40.90 39.68 40.80 635,983 +0.24(+0.59%)
Dec 08, 2014 41.24 41.63 40.49 40.56 1,013,233 -0.97(-2.34%)
Dec 05, 2014 41.80 42.00 41.28 41.53 432,445 -0.33(-0.79%)
Dec 04, 2014 41.80 42.10 41.72 41.86 302,280 -0.14(-0.33%)
Dec 03, 2014 42.11 42.11 41.42 42.00 510,599 +0.01(+0.02%)
Dec 02, 2014 41.78 42.28 41.57 41.99 587,705 +0.09(+0.21%)
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.