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 (%)
May 31, 2019 47.81 48.30 47.07 47.48 597,000 -0.90(-1.86%)
May 30, 2019 49.15 49.53 48.11 48.38 658,223 -0.46(-0.94%)
May 29, 2019 47.86 48.92 47.28 48.84 1,038,885 +0.60(+1.24%)
May 28, 2019 49.16 49.44 47.94 48.24 1,151,671 -0.81(-1.65%)
May 24, 2019 48.59 49.34 48.20 49.05 692,300 +0.55(+1.13%)
May 23, 2019 47.84 48.99 47.47 48.50 973,818 +0.17(+0.35%)
May 22, 2019 48.61 49.96 48.19 48.33 906,579 -0.61(-1.25%)
May 21, 2019 47.08 49.42 47.08 48.94 1,037,639 +2.12(+4.53%)
May 20, 2019 46.69 47.34 46.50 46.82 678,582 -0.55(-1.16%)
May 17, 2019 45.08 48.37 44.72 47.37 2,252,600 +1.73(+3.79%)
May 16, 2019 45.10 46.11 45.10 45.64 537,554 +0.60(+1.33%)
May 15, 2019 43.56 45.21 43.14 45.04 891,001 +1.09(+2.48%)
May 14, 2019 43.25 44.29 42.96 43.95 479,892 +0.93(+2.16%)
May 13, 2019 43.14 43.59 42.76 43.02 559,676 -1.05(-2.38%)
May 10, 2019 44.54 44.80 43.15 44.07 597,300 -0.72(-1.61%)
May 09, 2019 45.38 45.52 44.46 44.79 431,992 -0.89(-1.95%)
May 08, 2019 44.90 45.90 44.21 45.68 727,543 +0.62(+1.38%)
May 07, 2019 45.29 45.69 44.49 45.06 574,952 -0.77(-1.68%)
May 06, 2019 44.76 46.27 44.29 45.83 697,394 +0.19(+0.42%)
May 03, 2019 44.87 45.77 44.45 45.64 802,600 +1.07(+2.40%)
May 02, 2019 43.88 44.70 43.25 44.57 765,227 +0.49(+1.11%)
May 01, 2019 43.78 45.31 43.50 44.08 987,868 +0.25(+0.57%)
Apr 30, 2019 44.26 44.65 42.72 43.83 1,210,533 -0.63(-1.42%)
Apr 29, 2019 44.00 45.32 43.81 44.46 1,294,766 +0.61(+1.39%)
Apr 26, 2019 44.85 44.85 42.03 43.85 2,299,600 +1.64(+3.89%)
Apr 25, 2019 43.26 44.13 41.92 42.21 1,861,018 -0.73(-1.70%)
Apr 24, 2019 39.10 43.81 38.45 42.94 3,517,303 +4.03(+10.36%)
Apr 23, 2019 38.47 39.29 38.07 38.91 808,214 +0.62(+1.62%)
Apr 22, 2019 39.83 39.96 38.16 38.29 659,029 -1.70(-4.25%)
Apr 18, 2019 40.47 40.86 39.83 39.99 489,400 -0.67(-1.65%)
Apr 17, 2019 40.46 41.01 40.25 40.66 546,442 +0.33(+0.82%)
Apr 16, 2019 40.21 40.42 39.66 40.33 455,009 +0.34(+0.85%)
Apr 15, 2019 40.56 40.56 39.58 39.99 408,613 -0.48(-1.19%)
Apr 12, 2019 40.80 41.11 40.13 40.47 456,800 -0.19(-0.47%)
Apr 11, 2019 41.41 41.41 40.48 40.66 440,565 -0.68(-1.64%)
Apr 10, 2019 40.47 41.37 40.41 41.34 414,655 +0.86(+2.12%)
Apr 09, 2019 40.60 40.74 40.02 40.48 350,204 -0.34(-0.83%)
Apr 08, 2019 40.51 41.30 40.25 40.82 441,580 +0.34(+0.84%)
Apr 05, 2019 40.92 41.84 40.33 40.48 786,900 -0.21(-0.52%)
Apr 04, 2019 40.65 41.18 40.22 40.69 450,003 +0.15(+0.37%)
Apr 03, 2019 40.16 40.68 39.93 40.54 664,930 +0.63(+1.58%)
Apr 02, 2019 40.63 40.94 39.90 39.91 508,286 -0.60(-1.48%)
Apr 01, 2019 40.93 41.11 40.41 40.51 556,576 -0.13(-0.32%)
Mar 29, 2019 40.57 40.74 39.63 40.64 615,700 +0.37(+0.92%)
Mar 28, 2019 40.14 40.67 39.93 40.27 284,751 +0.30(+0.75%)
Mar 27, 2019 39.80 40.17 39.21 39.97 530,108 +0.20(+0.50%)
Mar 26, 2019 40.09 40.55 39.70 39.77 531,476 -0.03(-0.08%)
Mar 25, 2019 39.19 40.02 39.00 39.80 421,937 +0.48(+1.22%)
Mar 22, 2019 40.53 40.59 39.31 39.32 738,000 -1.41(-3.46%)
Mar 21, 2019 40.33 40.87 40.12 40.73 392,210 +0.22(+0.54%)
Mar 20, 2019 40.42 41.03 39.99 40.51 441,354 +0.02(+0.05%)
Mar 19, 2019 41.03 41.35 40.35 40.49 476,345 -0.40(-0.98%)
Mar 18, 2019 40.82 41.28 40.59 40.89 335,558 +0.09(+0.22%)
Mar 15, 2019 41.08 41.34 40.58 40.80 611,100 -0.17(-0.41%)
Mar 14, 2019 41.31 41.61 40.78 40.97 351,980 -0.03(-0.07%)
Mar 13, 2019 41.26 41.44 40.85 41.00 350,799 -0.18(-0.44%)
Mar 12, 2019 41.91 42.14 40.88 41.18 383,422 -0.55(-1.32%)
Mar 11, 2019 41.41 41.89 41.14 41.73 477,130 +0.46(+1.11%)
Mar 08, 2019 41.77 42.17 40.62 41.27 780,600 -0.56(-1.34%)
Mar 07, 2019 43.53 43.53 41.81 41.83 897,496 -1.79(-4.10%)
Mar 06, 2019 45.09 45.09 43.17 43.62 958,983 -1.40(-3.11%)
Mar 05, 2019 44.72 45.37 44.09 45.02 388,729 +0.32(+0.72%)
Mar 04, 2019 45.20 45.54 44.27 44.70 432,002 -0.36(-0.80%)
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.