Shutterfly Inc (NQ: SFLY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	75.97	77.85	75.78	76.73	841,653	+0.75(+0.99%)
Feb 27, 2018	75.97	76.95	75.11	75.98	899,790	+0.07(+0.09%)
Feb 26, 2018	77.37	77.98	75.78	75.91	881,011	-1.73(-2.23%)
Feb 23, 2018	75.37	78.04	75.11	77.64	994,880	+2.21(+2.93%)
Feb 22, 2018	76.24	76.73	75.15	75.43	559,330	-0.93(-1.22%)
Feb 21, 2018	75.25	76.89	75.11	76.36	1,083,777	+1.27(+1.69%)
Feb 20, 2018	74.96	76.13	74.72	75.09	1,435,548	+0.06(+0.08%)
Feb 16, 2018		75.03	75.03	75.03	0	+0.79(+1.06%)
Feb 15, 2018	74.34	74.99	73.31	74.24	1,458,544	+0.00(+0.00%)
Feb 14, 2018	70.71	74.64	70.51	74.24	1,304,811	+3.08(+4.33%)
Feb 13, 2018	70.67	71.70	70.30	71.16	409,380	+0.17(+0.24%)
Feb 12, 2018	69.70	71.34	69.13	70.99	637,571	+1.79(+2.59%)
Feb 09, 2018	71.20	71.34	68.00	69.20	1,291,354	-1.60(-2.26%)
Feb 08, 2018		72.39	70.57	70.80	914,815	-0.98(-1.37%)
Feb 07, 2018	71.44	72.67	71.11	71.78	628,158	+0.34(+0.48%)
Feb 06, 2018	70.99	73.40	70.65	71.44	1,595,557	-0.76(-1.05%)
Feb 05, 2018	74.30	74.40	71.11	72.20	1,833,739	-2.31(-3.10%)
Feb 02, 2018	72.32	74.92	72.01	74.51	2,953,795	+0.71(+0.96%)
Feb 01, 2018	67.84	74.33	66.76	73.80	5,868,579	+5.65(+8.29%)
Jan 31, 2018	62.86	68.21	62.82	68.15	13,551,307	+14.83(+27.81%)
Jan 30, 2018	52.40	53.84	52.33	53.32	1,690,686	+0.34(+0.64%)
Jan 29, 2018	53.21	53.54	52.68	52.98	840,863	-0.31(-0.58%)
Jan 26, 2018	52.35	53.57	52.30	53.29	777,023	+1.10(+2.11%)
Jan 25, 2018	52.18	52.56	51.91	52.19	448,222	+0.29(+0.56%)
Jan 24, 2018	52.46	52.80	51.87	51.90	607,808	-0.57(-1.09%)
Jan 23, 2018	52.43	52.72	51.72	52.47	399,857	+0.09(+0.17%)
Jan 22, 2018	52.24	52.39	51.81	52.38	597,172	+0.27(+0.52%)
Jan 19, 2018	51.56	52.22	51.20	52.11	394,509	+0.67(+1.30%)
Jan 18, 2018	51.75	51.92	51.05	51.44	489,689	-0.21(-0.41%)
Jan 17, 2018	51.41	52.29	50.81	51.65	856,357	-0.97(-1.84%)
Jan 16, 2018	52.65	53.65	52.34	52.62	478,713	-0.46(-0.87%)
Jan 12, 2018		53.08	53.08	53.08	0	+0.70(+1.34%)
Jan 11, 2018	52.30	52.61	51.91	52.38	537,174	+0.12(+0.23%)
Jan 10, 2018		52.41	50.99	52.26	639,301	+0.95(+1.85%)
Jan 09, 2018	50.83	51.42	50.46	51.31	617,387	+0.63(+1.24%)
Jan 08, 2018	50.63	50.83	49.70	50.68	528,988	+0.10(+0.20%)
Jan 05, 2018	48.59	50.87	48.41	50.58	959,761	+2.13(+4.40%)
Jan 04, 2018	49.72	50.04	48.40	48.45	636,673	-1.23(-2.48%)
Jan 03, 2018	49.67	50.29	49.42	49.68	873,912	-0.19(-0.38%)
Jan 02, 2018	50.00	50.63	49.67	49.87	1,128,805	+0.12(+0.24%)
Dec 29, 2017		49.75	49.75	49.75	0	-0.12(-0.24%)
Dec 28, 2017	49.07	49.91	48.63	49.87	437,082	+0.90(+1.84%)
Dec 27, 2017	47.95	48.99	47.88	48.97	488,049	+1.16(+2.43%)
Dec 26, 2017	45.18	47.84	45.18	47.81	341,959	+0.66(+1.40%)
Dec 22, 2017	47.10	47.34	46.76	47.15	322,609	-0.10(-0.21%)
Dec 21, 2017	47.61	47.87	47.20	47.25	264,047	-0.21(-0.44%)
Dec 20, 2017	47.16	47.74	46.90	47.46	452,098	+0.46(+0.98%)
Dec 19, 2017	47.50	47.81	46.92	47.00	655,029	-0.61(-1.28%)
Dec 18, 2017	47.34	48.10	47.01	47.61	1,386,870	+0.58(+1.23%)
Dec 15, 2017	46.16	47.06	46.04	47.03	1,104,995	+1.05(+2.28%)
Dec 14, 2017	46.54	46.70	45.78	45.98	390,368	-0.54(-1.16%)
Dec 13, 2017	46.27	46.54	45.87	46.52	512,810	+0.25(+0.54%)
Dec 12, 2017	45.86	46.90	45.65	46.27	749,963	+0.39(+0.85%)
Dec 11, 2017	45.56	45.91	45.32	45.88	525,353	+0.37(+0.81%)
Dec 08, 2017	44.40	45.54	44.13	45.51	467,187	+1.36(+3.08%)
Dec 07, 2017	44.36	44.62	44.00	44.15	486,348	-0.25(-0.56%)
Dec 06, 2017	44.43	44.82	44.11	44.40	562,964	-0.05(-0.11%)
Dec 05, 2017	45.43	45.77	44.35	44.45	560,806	-1.06(-2.33%)
Dec 04, 2017	44.80	46.50	44.77	45.51	773,496	+1.06(+2.38%)

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.