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 (%)
May 31, 2017	49.74	49.80	48.68	49.49	390,465	-0.19(-0.38%)
May 30, 2017	50.44	50.84	49.67	49.68	285,212	-0.81(-1.60%)
May 26, 2017	50.47	50.72	50.25	50.49	217,950	+0.00(+0.00%)
May 25, 2017	50.95	51.16	50.47	50.49	327,410	-0.27(-0.53%)
May 24, 2017	50.29	50.85	50.03	50.76	366,673	+0.49(+0.97%)
May 23, 2017	50.54	50.54	50.01	50.27	237,477	-0.23(-0.46%)
May 22, 2017	49.86	50.55	49.86	50.50	354,115	+0.65(+1.30%)
May 19, 2017	50.16	50.44	49.69	49.85	476,898	-0.38(-0.76%)
May 18, 2017	48.30	50.37	48.15	50.23	798,737	+2.09(+4.34%)
May 17, 2017	48.75	49.70	48.07	48.14	974,161	-1.66(-3.33%)
May 16, 2017	50.02	50.92	49.33	49.80	941,061	-2.04(-3.94%)
May 15, 2017	51.59	52.46	51.59	51.84	296,258	+0.28(+0.54%)
May 12, 2017	51.79	51.98	51.47	51.56	463,909	-0.26(-0.50%)
May 11, 2017	52.90	52.90	51.76	51.82	624,428	-1.32(-2.48%)
May 10, 2017	53.19	53.71	53.02	53.14	316,724	-0.07(-0.13%)
May 09, 2017	52.54	53.33	52.05	53.21	547,792	+0.89(+1.70%)
May 08, 2017	52.50	52.62	52.05	52.32	423,595	-0.26(-0.49%)
May 05, 2017	52.29	52.64	52.21	52.58	311,513	+0.37(+0.71%)
May 04, 2017	51.98	52.57	51.98	52.21	242,463	+0.14(+0.27%)
May 03, 2017	52.14	52.20	51.78	52.07	296,247	-0.12(-0.23%)
May 02, 2017	51.99	52.40	51.70	52.19	400,949	+0.22(+0.42%)
May 01, 2017	51.89	52.56	51.74	51.97	398,237	+0.07(+0.13%)
Apr 28, 2017	51.82	52.12	51.46	51.90	481,036	+0.21(+0.41%)
Apr 27, 2017	50.95	51.96	50.65	51.69	456,668	+0.76(+1.49%)
Apr 26, 2017	52.00	52.61	50.40	50.93	1,389,897	-0.53(-1.03%)
Apr 25, 2017	51.47	51.77	51.17	51.46	905,067	+0.18(+0.35%)
Apr 24, 2017	51.87	51.99	51.21	51.28	610,606	-0.22(-0.43%)
Apr 21, 2017	50.90	51.61	50.90	51.50	775,364	+0.59(+1.16%)
Apr 20, 2017	50.74	51.11	50.13	50.91	747,891	+0.49(+0.97%)
Apr 19, 2017	49.07	50.50	49.07	50.42	803,752	+1.34(+2.73%)
Apr 18, 2017	48.65	49.30	48.49	49.08	452,990	+0.32(+0.66%)
Apr 17, 2017	48.60	48.83	48.44	48.76	272,826	+0.25(+0.52%)
Apr 13, 2017	48.84	49.22	48.44	48.51	211,262	-0.46(-0.94%)
Apr 12, 2017	49.34	49.75	48.87	48.97	394,742	-0.36(-0.73%)
Apr 11, 2017	48.97	49.46	48.94	49.33	384,809	+0.40(+0.82%)
Apr 10, 2017	48.34	49.14	48.34	48.93	331,422	+0.58(+1.20%)
Apr 07, 2017	47.88	48.40	46.97	48.35	301,497	+0.35(+0.73%)
Apr 06, 2017	47.58	48.10	47.32	48.00	314,979	+0.51(+1.07%)
Apr 05, 2017	48.07	48.72	47.46	47.49	453,135	-0.40(-0.84%)
Apr 04, 2017	47.83	48.25	47.79	47.89	237,737	+0.02(+0.04%)
Apr 03, 2017	48.29	48.36	47.70	47.87	270,949	-0.42(-0.87%)
Mar 31, 2017	47.76	48.40	47.48	48.29	485,207	+0.62(+1.30%)
Mar 30, 2017	47.75	47.84	47.35	47.67	272,871	+0.05(+0.10%)
Mar 29, 2017	46.75	47.80	46.64	47.62	223,421	+0.85(+1.82%)
Mar 28, 2017	46.70	47.03	46.32	46.77	358,294	+0.13(+0.28%)
Mar 27, 2017	46.30	46.71	45.87	46.64	341,037	-0.10(-0.21%)
Mar 24, 2017	46.98	47.21	46.39	46.74	405,411	-0.20(-0.43%)
Mar 23, 2017	46.26	47.03	46.04	46.94	391,558	+0.70(+1.51%)
Mar 22, 2017	46.29	46.50	45.66	46.24	718,072	-0.33(-0.71%)
Mar 21, 2017	46.92	47.24	46.40	46.57	678,121	-0.57(-1.21%)
Mar 20, 2017	47.21	47.47	46.66	47.14	517,216	-0.18(-0.38%)
Mar 17, 2017	47.02	47.41	46.73	47.32	682,176	+0.16(+0.34%)
Mar 16, 2017	47.04	47.36	46.81	47.16	603,517	+0.00(+0.00%)
Mar 15, 2017	46.79	47.32	46.55	47.16	296,749	+0.41(+0.88%)
Mar 14, 2017	46.84	46.90	46.37	46.75	215,067	-0.08(-0.17%)
Mar 13, 2017	46.59	47.31	46.58	46.83	360,041	+0.23(+0.49%)
Mar 10, 2017	46.75	46.99	46.31	46.60	387,116	-0.03(-0.06%)
Mar 09, 2017	46.26	46.67	45.93	46.63	524,114	+0.34(+0.73%)
Mar 08, 2017	46.30	46.64	46.06	46.29	523,471	+0.16(+0.35%)
Mar 07, 2017	46.08	46.37	45.45	46.13	580,481	-0.07(-0.15%)
Mar 06, 2017	46.17	46.51	45.91	46.20	536,219	-0.22(-0.47%)
Mar 03, 2017		46.52	45.88	46.42	426,417	+0.16(+0.35%)
Mar 02, 2017	45.78	46.53	45.62	46.26	391,447	+0.45(+0.98%)

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.