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 28, 2018 68.02 68.46 65.61 65.89 1,036,400 -2.46(-3.60%)
Sep 27, 2018 68.99 69.34 68.17 68.35 420,883 -0.80(-1.16%)
Sep 26, 2018 69.64 70.01 69.10 69.15 268,452 -0.58(-0.83%)
Sep 25, 2018 69.04 70.00 68.79 69.73 642,060 +0.68(+0.98%)
Sep 24, 2018 68.35 69.19 67.65 69.05 424,419 +0.39(+0.57%)
Sep 21, 2018 70.79 71.13 68.23 68.66 771,400 -2.05(-2.90%)
Sep 20, 2018 70.51 71.19 69.85 70.71 444,726 +0.56(+0.80%)
Sep 19, 2018 72.54 72.70 69.63 70.15 994,328 -2.48(-3.41%)
Sep 18, 2018 72.49 73.51 72.49 72.63 405,501 -0.03(-0.04%)
Sep 17, 2018 72.78 72.90 71.92 72.66 489,107 -0.59(-0.81%)
Sep 14, 2018 72.75 74.24 72.37 73.25 396,300 +0.52(+0.71%)
Sep 13, 2018 73.09 73.91 72.25 72.73 482,169 -0.34(-0.47%)
Sep 12, 2018 72.15 73.39 71.74 73.07 400,311 +0.67(+0.93%)
Sep 11, 2018 72.67 73.05 71.74 72.40 449,077 -0.37(-0.51%)
Sep 10, 2018 73.27 73.53 72.16 72.77 614,838 +0.05(+0.07%)
Sep 07, 2018 72.26 73.20 71.55 72.72 490,900 +0.31(+0.43%)
Sep 06, 2018 73.94 74.43 72.15 72.41 808,932 -1.32(-1.79%)
Sep 05, 2018 76.38 76.70 72.81 73.73 827,632 -3.42(-4.43%)
Sep 04, 2018 77.49 77.63 76.28 77.15 781,545 -0.53(-0.68%)
Aug 31, 2018 77.68 77.68 77.68 0 +1.35(+1.77%)
Aug 30, 2018 75.95 77.00 75.46 76.33 579,173 -0.06(-0.08%)
Aug 29, 2018 75.90 77.38 75.73 76.39 653,162 +0.39(+0.51%)
Aug 28, 2018 75.87 76.26 75.03 76.00 743,223 +0.16(+0.21%)
Aug 27, 2018 75.20 76.69 74.88 75.84 546,930 +0.85(+1.13%)
Aug 24, 2018 75.83 76.38 74.67 74.99 783,900 -1.02(-1.34%)
Aug 23, 2018 74.49 76.45 74.21 76.01 919,433 +1.51(+2.03%)
Aug 22, 2018 73.71 74.67 73.09 74.50 840,472 +0.93(+1.26%)
Aug 21, 2018 74.00 74.56 72.89 73.57 931,513 -0.49(-0.66%)
Aug 20, 2018 74.26 75.04 73.61 74.06 871,756 +0.13(+0.18%)
Aug 17, 2018 73.22 74.22 72.26 73.93 1,002,400 +0.27(+0.37%)
Aug 16, 2018 73.72 74.33 73.18 73.66 714,408 +0.67(+0.92%)
Aug 15, 2018 74.67 75.04 72.25 72.99 1,038,873 -1.99(-2.65%)
Aug 14, 2018 73.95 75.64 73.05 74.98 1,011,921 +1.41(+1.92%)
Aug 13, 2018 75.20 75.45 73.32 73.57 1,103,271 -1.64(-2.18%)
Aug 10, 2018 77.05 77.57 74.80 75.21 1,755,300 -2.44(-3.14%)
Aug 09, 2018 78.31 79.54 77.39 77.65 1,818,877 -1.25(-1.58%)
Aug 08, 2018 91.00 91.00 78.50 78.90 2,995,865 -4.66(-5.58%)
Aug 07, 2018 83.65 84.80 83.15 83.56 1,347,368 +0.03(+0.04%)
Aug 06, 2018 82.88 83.88 82.29 83.53 584,780 +0.90(+1.09%)
Aug 03, 2018 83.04 83.39 81.22 82.63 565,200 -0.23(-0.28%)
Aug 02, 2018 81.64 83.11 80.69 82.86 657,321 +1.01(+1.23%)
Aug 01, 2018 82.02 82.62 76.57 81.85 593,742 -0.41(-0.50%)
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%)
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.