Dark

SFLY
Shutterfly Inc
stock NASDAQ

Inactive

Sep 24, 2019

50.97USD+0.059%(+0.03)1,637,134

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-24	50.9300	50.9900	50.9100	50.9700	+0.059%	1,637,134	0.000%
2019-09-23	50.9400	50.9400	50.9100	50.9400	+0.079%	351,573	+0.059%
2019-09-20	50.9100	50.9400	50.9000	50.9000	0.000%	558,578	+0.138%
2019-09-19	50.9200	50.9500	50.9000	50.9000	-0.020%	528,790	+0.138%
2019-09-18	50.9200	50.9400	50.9100	50.9100	0.000%	289,482	+0.118%
2019-09-17	50.9200	50.9500	50.8900	50.9100	0.000%	281,297	+0.118%
2019-09-16	50.9000	50.9400	50.9000	50.9100	0.000%	281,390	+0.118%
2019-09-13	50.9100	50.9300	50.9100	50.9100	0.000%	165,383	+0.118%
2019-09-12	50.9300	50.9300	50.8800	50.9100	-0.039%	232,118	+0.118%
2019-09-11	50.9300	50.9400	50.9100	50.9300	0.000%	1,126,416	+0.079%
2019-09-10	50.9200	50.9300	50.9200	50.9300	0.000%	173,671	+0.079%
2019-09-09	50.9200	50.9300	50.9000	50.9300	+0.039%	390,773	+0.079%
2019-09-06	50.9200	50.9200	50.8900	50.9100	+0.020%	315,823	+0.118%
2019-09-05	50.8900	50.9500	50.8900	50.9000	+0.039%	310,817	+0.138%
2019-09-04	50.8800	50.8900	50.8500	50.8800	+0.059%	603,238	+0.177%
2019-09-03	50.8600	50.9000	50.8500	50.8500	-0.059%	382,575	+0.236%
2019-08-30	50.8500	50.8800	50.8500	50.8800	+0.039%	261,156	+0.177%
2019-08-29	50.8200	50.8900	50.8200	50.8600	+0.098%	268,891	+0.216%
2019-08-28	50.8300	50.8600	50.8100	50.8100	-0.020%	623,043	+0.315%
2019-08-27	50.8400	50.8400	50.8000	50.8200	+0.020%	344,865	+0.295%
2019-08-26	50.8100	50.8500	50.7900	50.8100	+0.020%	245,687	+0.315%
2019-08-23	50.8100	50.8200	50.7900	50.8000	-0.020%	329,507	+0.335%
2019-08-22	50.8200	50.8700	50.8100	50.8100	-0.020%	200,712	+0.315%
2019-08-21	50.8300	50.8500	50.8000	50.8200	+0.059%	205,529	+0.295%
2019-08-20	50.8000	50.8050	50.7800	50.7900	-0.079%	277,621	+0.354%
2019-08-19	50.8000	50.8300	50.7700	50.8300	+0.039%	825,181	+0.275%
2019-08-16	50.7700	50.8200	50.7600	50.8100	+0.099%	404,417	+0.315%
2019-08-15	50.7900	50.8000	50.7600	50.7600	-0.079%	351,878	+0.414%
2019-08-14	50.7500	50.8000	50.7500	50.8000	+0.079%	695,780	+0.335%
2019-08-13	50.7500	50.8900	50.7400	50.7600	+0.020%	870,852	+0.414%
2019-08-12	50.7600	50.7800	50.7400	50.7500	-0.020%	505,392	+0.433%
2019-08-09	50.7700	50.8100	50.7500	50.7600	-0.118%	447,442	+0.414%
2019-08-08	50.7700	50.8500	50.7200	50.8200	+0.158%	1,145,036	+0.295%
2019-08-07	50.7600	50.8000	50.7400	50.7400	-0.059%	731,574	+0.453%
2019-08-06	50.7700	50.8200	50.7000	50.7700	-0.020%	639,748	+0.394%
2019-08-05	50.7200	50.8450	50.6750	50.7800	+0.079%	1,056,932	+0.374%
2019-08-02	50.7000	50.7600	50.7000	50.7400	+0.079%	625,611	+0.453%
2019-08-01	50.6900	50.7900	50.6900	50.7000	+0.020%	928,904	+0.533%
2019-07-31	50.6900	50.8000	50.6600	50.6900	+0.059%	1,069,375	+0.552%
2019-07-30	50.6300	50.7000	50.6000	50.6600	+0.059%	1,277,251	+0.612%
2019-07-29	50.5900	50.6950	50.5900	50.6300	+0.079%	772,681	+0.672%
2019-07-26	50.6200	50.6200	50.5700	50.5900	0.000%	362,033	+0.751%
2019-07-25	50.6100	50.6400	50.5600	50.5900	-0.020%	654,636	+0.751%
2019-07-24	50.5800	50.6200	50.5700	50.6000	+0.040%	351,698	+0.731%
2019-07-23	50.6200	50.6300	50.5400	50.5800	-0.020%	588,233	+0.771%
2019-07-22	50.6500	50.7000	50.5900	50.5900	-0.158%	568,878	+0.751%
2019-07-19	50.6800	50.6800	50.5800	50.6700	+0.020%	887,815	+0.592%
2019-07-18	50.6000	50.7100	50.5600	50.6600	+0.079%	640,042	+0.612%
2019-07-17	50.5400	50.6900	50.5300	50.6200	+0.138%	368,485	+0.691%
2019-07-16	50.5400	50.5700	50.5300	50.5500	+0.020%	564,146	+0.831%
2019-07-15	50.5700	50.5950	50.5300	50.5400	0.000%	581,013	+0.851%
2019-07-12	50.5700	50.5900	50.5300	50.5400	-0.020%	482,197	+0.851%
2019-07-11	50.5700	50.5700	50.5400	50.5500	-0.040%	604,682	+0.831%
2019-07-10	50.5700	50.5800	50.5300	50.5700	+0.059%	500,515	+0.791%
2019-07-09	50.5500	50.5900	50.5300	50.5400	0.000%	517,571	+0.851%
2019-07-08	50.5200	50.5500	50.5100	50.5400	-0.020%	472,817	+0.851%
2019-07-05	50.5500	50.5700	50.5100	50.5500	0.000%	425,139	+0.831%
2019-07-03	50.5400	50.5700	50.5000	50.5500	+0.099%	262,598	+0.831%
2019-07-02	50.5400	50.5600	50.4800	50.5000	+0.020%	668,364	+0.931%
2019-07-01	50.7400	50.7400	50.4100	50.4900	-0.119%	802,237	+0.951%
2019-06-28	50.5300	50.7800	50.4300	50.5500	+0.040%	2,052,432	+0.831%
2019-06-27	50.4900	50.5400	50.4200	50.5300	0.000%	464,945	+0.871%
2019-06-26	50.4700	50.6500	50.3700	50.5300	+0.258%	671,904	+0.871%
2019-06-25	50.4600	50.5500	50.3700	50.4000	+0.060%	768,577	+1.131%
2019-06-24	50.4100	50.6525	50.3600	50.3700	-0.060%	707,625	+1.191%
2019-06-21	50.5400	50.6100	50.3200	50.4000	-0.277%	925,188	+1.131%
2019-06-20	50.6500	50.7400	50.4600	50.5400	-0.138%	646,154	+0.851%
2019-06-19	50.6000	50.6500	50.4600	50.6100	+0.040%	685,981	+0.711%
2019-06-18	50.6100	50.6850	50.4000	50.5900	+0.099%	1,222,257	+0.751%
2019-06-17	50.4700	50.6700	50.4200	50.5400	-0.020%	964,000	+0.851%
2019-06-14	50.4600	50.7100	50.4600	50.5500	+0.079%	1,470,779	+0.831%
2019-06-13	50.6600	50.8300	50.3500	50.5100	-0.099%	1,633,148	+0.911%
2019-06-12	50.8000	50.8000	50.5200	50.5600	-0.315%	2,094,004	+0.811%
2019-06-11	50.1200	50.7600	50.0700	50.7200	+0.935%	11,880,952	+0.493%
2019-06-10	52.0500	54.8800	46.8500	50.2500	+2.656%	4,661,662	+1.433%
2019-06-07	48.0600	49.6500	48.0500	48.9500	+2.149%	882,747	+4.127%
2019-06-06	47.2000	47.9600	46.8500	47.9200	+1.439%	972,204	+6.365%
2019-06-05	48.3300	48.4150	45.4300	47.2400	-1.747%	1,523,984	+7.896%
2019-06-04	48.3300	48.7100	47.7000	48.0800	+0.376%	956,735	+6.011%
2019-06-03	47.4600	48.6050	46.8800	47.9000	+0.885%	1,020,699	+6.409%
2019-05-31	47.8100	48.3000	47.0700	47.4800	-1.860%	597,091	+7.350%
2019-05-30	49.1500	49.5300	48.1100	48.3800	-0.942%	658,223	+5.353%
2019-05-29	47.8600	48.9200	47.2800	48.8400	+1.244%	1,038,885	+4.361%
2019-05-28	49.1600	49.4400	47.9400	48.2400	-1.651%	1,151,671	+5.659%
2019-05-24	48.5900	49.3400	48.2000	49.0500	+1.134%	692,338	+3.914%
2019-05-23	47.8400	48.9899	47.4700	48.5000	+0.352%	973,818	+5.093%
2019-05-22	48.6100	49.9600	48.1900	48.3300	-1.246%	906,579	+5.462%
2019-05-21	47.0800	49.4250	47.0800	48.9400	+4.528%	1,037,639	+4.148%
2019-05-20	46.6900	47.3400	46.5000	46.8200	-1.161%	678,582	+8.864%
2019-05-17	45.0800	48.3704	44.7201	47.3700	+3.791%	2,252,670	+7.600%
2019-05-16	45.1000	46.1100	45.1000	45.6400	+1.332%	537,554	+11.678%
2019-05-15	43.5600	45.2100	43.1400	45.0400	+2.480%	891,001	+13.166%
2019-05-14	43.2500	44.2900	42.9600	43.9500	+2.162%	479,892	+15.973%
2019-05-13	43.1400	43.5900	42.7600	43.0200	-2.383%	559,676	+18.480%
2019-05-10	44.5400	44.8000	43.1500	44.0700	-1.608%	597,388	+15.657%
2019-05-09	45.3800	45.5190	44.4600	44.7900	-1.948%	431,992	+13.798%
2019-05-08	44.9000	45.9000	44.2100	45.6800	+1.376%	727,543	+11.581%
2019-05-07	45.2900	45.6900	44.4900	45.0600	-1.680%	574,952	+13.116%
2019-05-06	44.7600	46.2700	44.2900	45.8300	+0.416%	697,394	+11.215%
2019-05-03	44.8700	45.7700	44.4500	45.6400	+2.401%	802,644	+11.678%
2019-05-02	43.8800	44.7000	43.2500	44.5700	+1.112%	765,227	+14.359%
2019-05-01	43.7800	45.3100	43.5000	44.0800	+0.570%	987,868	+15.631%
2019-04-30	44.2600	44.6500	42.7200	43.8300	-1.417%	1,210,533	+16.290%
2019-04-29	44.0000	45.3200	43.8142	44.4600	+1.391%	1,294,766	+14.642%
2019-04-26	44.8500	44.8500	42.0350	43.8500	+3.885%	2,299,642	+16.237%
2019-04-25	43.2600	44.1250	41.9155	42.2100	-1.700%	1,861,343	+20.753%
2019-04-24	39.1000	43.8100	38.4500	42.9400	+10.357%	3,519,120	+18.701%
2019-04-23	38.4700	39.2900	38.0700	38.9100	+1.619%	808,214	+30.995%
2019-04-22	39.8300	39.9600	38.1600	38.2900	-4.251%	659,029	+33.116%
2019-04-18	40.4700	40.8600	39.8300	39.9900	-1.648%	489,460	+27.457%
2019-04-17	40.4600	41.0100	40.2500	40.6600	+0.818%	546,442	+25.357%
2019-04-16	40.2100	40.4200	39.6600	40.3300	+0.850%	455,009	+26.382%
2019-04-15	40.5600	40.5600	39.5800	39.9900	-1.186%	408,613	+27.457%
2019-04-12	40.8000	41.1100	40.1300	40.4700	-0.467%	456,862	+25.945%
2019-04-11	41.4100	41.4100	40.4850	40.6600	-1.645%	440,565	+25.357%
2019-04-10	40.4700	41.3700	40.4100	41.3400	+2.125%	414,655	+23.295%
2019-04-09	40.6000	40.7400	40.0200	40.4800	-0.833%	350,204	+25.914%
2019-04-08	40.5100	41.3000	40.2500	40.8200	+0.840%	441,580	+24.865%
2019-04-05	40.9200	41.8400	40.3300	40.4800	-0.516%	786,953	+25.914%
2019-04-04	40.6500	41.1800	40.2200	40.6900	+0.370%	450,003	+25.264%
2019-04-03	40.1600	40.6800	39.9300	40.5400	+1.579%	664,930	+25.728%
2019-04-02	40.6300	40.9400	39.9000	39.9100	-1.481%	508,286	+27.712%
2019-04-01	40.9300	41.1100	40.4100	40.5100	-0.320%	556,576	+25.821%
2019-03-29	40.5700	40.7400	39.6300	40.6400	+0.919%	615,751	+25.418%
2019-03-28	40.1400	40.6700	39.9300	40.2700	+0.751%	284,751	+26.571%
2019-03-27	39.8000	40.1700	39.2100	39.9700	+0.503%	530,108	+27.521%
2019-03-26	40.0900	40.5500	39.7000	39.7700	-0.075%	531,476	+28.162%
2019-03-25	39.1900	40.0250	39.0000	39.8000	+1.221%	421,937	+28.065%
2019-03-22	40.5300	40.5900	39.3100	39.3200	-3.462%	738,004	+29.629%
2019-03-21	40.3300	40.8700	40.1200	40.7300	+0.543%	392,210	+25.141%
2019-03-20	40.4200	41.0300	39.9900	40.5100	+0.049%	441,354	+25.821%
2019-03-19	41.0300	41.3500	40.3500	40.4900	-0.978%	476,345	+25.883%
2019-03-18	40.8200	41.2800	40.5900	40.8900	+0.221%	335,558	+24.652%
2019-03-15	41.0800	41.3450	40.5750	40.8000	-0.415%	611,165	+24.926%
2019-03-14	41.3100	41.6100	40.7800	40.9700	-0.073%	351,980	+24.408%
2019-03-13	41.2600	41.4400	40.8500	41.0000	-0.437%	350,799	+24.317%
2019-03-12	41.9100	42.1400	40.8800	41.1800	-1.318%	383,422	+23.774%
2019-03-11	41.4100	41.8900	41.1400	41.7300	+1.115%	477,130	+22.142%
2019-03-08	41.7700	42.1700	40.6200	41.2700	-1.339%	780,646	+23.504%
2019-03-07	43.5300	43.5300	41.8100	41.8300	-4.104%	897,496	+21.850%
2019-03-06	45.0900	45.0900	43.1700	43.6200	-3.110%	958,983	+16.850%
2019-03-05	44.7200	45.3700	44.0900	45.0200	+0.716%	388,729	+13.216%
2019-03-04	45.2000	45.5400	44.2700	44.7000	-0.799%	432,102	+14.027%
2019-03-01	45.2600	45.7900	44.8300	45.0600	+0.558%	398,371	+13.116%
2019-02-28	44.5700	45.2500	44.3500	44.8100	+0.179%	692,525	+13.747%
2019-02-27	45.5300	45.8500	44.6800	44.7300	-1.886%	827,909	+13.950%
2019-02-26	45.8700	46.2500	45.2500	45.5900	-1.042%	504,563	+11.801%
2019-02-25	46.2500	46.8150	45.9000	46.0700	+0.218%	627,847	+10.636%
2019-02-22	46.5400	46.5400	45.3200	45.9700	-0.584%	669,366	+10.877%
2019-02-21	46.0300	46.3100	45.4250	46.2400	+0.282%	662,343	+10.229%
2019-02-20	46.3800	47.5000	45.6900	46.1100	-0.860%	589,046	+10.540%
2019-02-19	45.7800	46.7700	45.6600	46.5100	+0.955%	560,483	+9.589%
2019-02-15	45.9300	46.9000	45.7300	46.0700	+0.370%	766,771	+10.636%
2019-02-14	45.9600	46.3600	45.5400	45.9000	-1.014%	538,280	+11.046%
2019-02-13	47.1800	47.2900	46.1400	46.3700	-1.277%	592,803	+9.920%
2019-02-12	46.5100	47.9300	46.1700	46.9700	+1.535%	1,213,659	+8.516%
2019-02-11	45.7400	46.3100	44.9300	46.2600	+2.300%	1,872,319	+10.182%
2019-02-08	47.6000	47.7000	44.8500	45.2200	-5.615%	1,754,237	+12.716%
2019-02-07	43.9600	48.3200	43.9600	47.9100	+8.998%	2,774,277	+6.387%
2019-02-06	42.1000	44.0500	39.3750	43.9550	-2.797%	5,372,155	+15.960%
2019-02-05	45.0000	46.1600	44.6400	45.2200	+0.556%	1,625,263	+12.716%
2019-02-04	42.5000	45.0100	42.4500	44.9700	+0.988%	949,311	+13.342%
2019-02-01	46.0000	46.2650	44.3200	44.5300	-3.111%	752,480	+14.462%
2019-01-31	46.4200	47.1200	45.9600	45.9600	-0.713%	609,073	+10.901%
2019-01-30	45.9800	46.5500	45.2010	46.2900	+1.535%	407,415	+10.110%
2019-01-29	46.3000	46.3000	45.1500	45.5900	-1.851%	666,296	+11.801%
2019-01-28	46.6000	46.6500	45.5650	46.4500	-0.748%	605,162	+9.731%
2019-01-25	46.2700	47.2900	46.1400	46.8000	+2.005%	681,021	+8.910%
2019-01-24	45.0200	46.1000	43.9907	45.8800	+1.865%	611,213	+11.094%
2019-01-23	44.5500	45.5700	44.2000	45.0400	+1.579%	647,207	+13.166%
2019-01-22	44.1600	45.1100	43.8300	44.3400	-0.427%	803,798	+14.953%
2019-01-18	43.9600	44.7800	43.8800	44.5300	+1.760%	908,447	+14.462%
2019-01-17	44.3900	45.2300	43.4550	43.7600	-2.015%	930,545	+16.476%
2019-01-16	43.8000	44.9000	43.7100	44.6600	+2.220%	654,269	+14.129%
2019-01-15	45.2700	45.6550	43.3100	43.6900	-3.212%	878,069	+16.663%
2019-01-14	44.9600	47.7700	44.0400	45.1400	-0.309%	652,180	+12.915%
2019-01-11	45.0100	46.3050	44.2100	45.2800	+0.133%	719,917	+12.566%
2019-01-10	45.0100	45.5950	44.3000	45.2200	-0.375%	682,580	+12.716%
2019-01-09	45.7000	46.3500	45.2900	45.3900	-0.700%	635,324	+12.293%
2019-01-08	45.3000	45.9400	44.1300	45.7100	+1.646%	682,650	+11.507%
2019-01-07	43.5600	45.3100	43.1500	44.9700	+3.498%	953,695	+13.342%
2019-01-04	42.5000	43.8800	42.2800	43.4500	+5.436%	964,561	+17.307%
2019-01-03	41.0600	42.1550	40.4973	41.2100	-0.266%	923,692	+23.684%
2019-01-02	39.5600	41.9100	39.5000	41.3200	+2.633%	771,793	+23.354%
2018-12-31	40.2700	40.3000	39.1700	40.2600	+0.575%	598,739	+26.602%
2018-12-28	39.6800	40.7100	39.4400	40.0300	+1.086%	661,289	+27.330%
2018-12-27	38.7800	39.6000	38.1300	39.6000	+0.943%	1,288,963	+28.712%
2018-12-26	36.4000	39.2750	36.1100	39.2300	+8.881%	1,972,418	+29.926%
2018-12-24	35.3800	37.2700	35.0755	36.0300	+1.208%	618,109	+41.465%
2018-12-21	37.9800	38.0000	35.6000	35.6000	-6.439%	1,583,521	+43.174%
2018-12-20	37.9800	38.7400	37.1900	38.0500	-0.367%	1,069,784	+33.955%
2018-12-19	39.9300	39.9300	37.9100	38.1900	-4.525%	1,446,834	+33.464%
2018-12-18	40.8800	41.3500	39.5100	40.0000	-1.768%	1,323,519	+27.425%
2018-12-17	43.0500	43.2400	40.5800	40.7200	-5.958%	992,137	+25.172%
2018-12-14	42.9000	44.0200	42.6600	43.3000	+0.324%	901,914	+17.714%
2018-12-13	45.1400	45.4350	42.7500	43.1600	-3.704%	1,144,325	+18.095%
2018-12-12	44.9400	45.8400	44.6000	44.8200	+0.291%	1,151,766	+13.722%
2018-12-11	45.0900	46.1075	44.3750	44.6900	-0.887%	798,059	+14.052%
2018-12-10	45.8700	46.1000	43.7450	45.0900	-2.000%	1,582,855	+13.041%
2018-12-07	47.7500	48.1900	45.4800	46.0100	-3.725%	1,174,261	+10.780%
2018-12-06	47.0200	47.8800	46.6100	47.7900	+0.547%	705,973	+6.654%
2018-12-04	49.6100	50.2400	47.0400	47.5300	-4.328%	1,144,862	+7.238%
2018-12-03	50.9500	51.0200	48.8100	49.6800	-0.620%	1,007,028	+2.597%
2018-11-30	49.5700	50.1800	48.4100	49.9900	+0.868%	792,449	+1.960%
2018-11-29	49.9300	50.5450	49.0200	49.5600	-0.880%	548,372	+2.845%
2018-11-28	49.7200	50.5200	48.4300	50.0000	+1.071%	542,918	+1.940%
2018-11-27	50.3400	50.8000	48.9450	49.4700	-1.728%	535,431	+3.032%
2018-11-26	49.0200	50.5550	47.9902	50.3400	+3.240%	494,026	+1.251%
2018-11-23	48.4400	49.7800	48.4400	48.7600	-0.082%	238,677	+4.532%
2018-11-21	48.1400	49.6600	47.8700	48.8000	+2.370%	522,789	+4.447%
2018-11-20	48.0200	48.2900	46.6000	47.6700	-1.914%	823,269	+6.923%
2018-11-19	48.6700	49.4200	48.1600	48.6000	-1.320%	1,389,788	+4.877%
2018-11-16	50.7100	50.7100	49.0800	49.2500	-3.564%	1,063,015	+3.492%
2018-11-15	51.0000	51.5800	49.5200	51.0700	-0.254%	874,789	-0.196%
2018-11-14	55.3100	56.4450	51.0000	51.2000	-6.926%	1,608,085	-0.449%
2018-11-13	57.7600	57.7800	55.0100	55.0100	-3.390%	939,489	-7.344%
2018-11-12	57.5900	58.1000	55.5100	56.9400	-1.266%	764,507	-10.485%
2018-11-09	57.4300	58.4100	56.6800	57.6700	-0.552%	691,502	-11.618%
2018-11-08	58.0200	58.5300	57.5200	57.9900	-0.069%	539,876	-12.106%
2018-11-07	56.7800	58.2100	55.3800	58.0300	+2.854%	823,678	-12.166%
2018-11-06	54.7900	56.7900	54.7900	56.4200	+3.201%	948,758	-9.660%
2018-11-05	53.8800	54.7800	52.4800	54.6700	+1.072%	826,169	-6.768%
2018-11-02	53.4100	54.5000	52.1100	54.0900	+2.018%	653,781	-5.768%
2018-11-01	50.1500	54.4800	50.1500	53.0200	+6.040%	1,384,454	-3.866%
2018-10-31	53.0000	57.5950	49.4950	50.0000	-17.410%	5,478,174	+1.940%
2018-10-30	58.9800	61.1400	58.5000	60.5400	+2.419%	1,445,204	-15.808%
2018-10-29	58.6000	61.2900	58.1600	59.1100	+0.322%	600,613	-13.771%
2018-10-26	60.3000	60.5200	58.0200	58.9200	-4.629%	732,922	-13.493%
2018-10-25	59.8000	62.1100	59.5500	61.7800	+4.059%	428,440	-17.498%
2018-10-24	62.0400	62.5000	59.2900	59.3700	-3.948%	572,342	-14.149%
2018-10-23	60.4500	63.0000	59.5000	61.8100	+0.390%	449,947	-17.538%
2018-10-22	61.8100	62.4700	60.9900	61.5700	+0.310%	382,907	-17.216%
2018-10-19	61.5500	62.1500	60.7800	61.3800	-0.422%	434,796	-16.960%
2018-10-18	63.0400	63.0400	60.8700	61.6400	-2.730%	402,975	-17.310%
2018-10-17	62.1500	63.8100	61.4200	63.3700	-0.471%	499,173	-19.568%
2018-10-16	61.4500	64.0500	60.4100	63.6700	+4.121%	442,345	-19.947%
2018-10-15	61.5800	61.8100	59.8100	61.1500	-1.004%	572,633	-16.648%
2018-10-12	61.4000	63.4200	61.1500	61.7700	+2.268%	1,039,017	-17.484%
2018-10-11	59.7500	61.7200	59.4600	60.4000	+1.821%	976,466	-15.613%
2018-10-10	61.4700	61.4700	59.2500	59.3200	-3.513%	611,569	-14.076%
2018-10-09	62.1600	62.6000	61.0100	61.4800	-1.126%	577,326	-17.095%
2018-10-08	63.0000	63.4175	61.1300	62.1800	-1.395%	538,004	-18.028%
2018-10-05	63.3500	64.0300	62.3600	63.0600	-0.379%	616,021	-19.172%
2018-10-04	64.5700	64.5700	63.3000	63.3000	-2.330%	520,338	-19.479%
2018-10-03	64.3400	65.0800	62.8300	64.8100	+1.408%	478,289	-21.355%
2018-10-02	65.6300	65.9100	63.6400	63.9100	-2.650%	551,447	-20.247%
2018-10-01	66.2400	66.8300	65.4100	65.6500	-0.364%	618,637	-22.361%
2018-09-28	68.0200	68.4600	65.6100	65.8900	-3.599%	1,036,416	-22.644%
2018-09-27	68.9900	69.3450	68.1700	68.3500	-1.157%	420,905	-25.428%
2018-09-26	69.6400	70.0100	69.1000	69.1500	-0.832%	268,452	-26.291%
2018-09-25	69.0400	70.0000	68.7900	69.7300	+0.985%	642,060	-26.904%
2018-09-24	68.3500	69.1900	67.6500	69.0500	+0.568%	424,419	-26.184%
2018-09-21	70.7900	71.1300	68.2300	68.6600	-2.899%	771,406	-25.765%
2018-09-20	70.5100	71.1900	69.8500	70.7100	+0.798%	444,726	-27.917%
2018-09-19	72.5400	72.7000	69.6300	70.1500	-3.415%	994,328	-27.341%
2018-09-18	72.4900	73.5100	72.4900	72.6300	-0.041%	405,501	-29.822%
2018-09-17	72.7800	72.9000	71.9250	72.6600	-0.805%	489,107	-29.851%
2018-09-14	72.7500	74.2400	72.3700	73.2500	+0.715%	396,317	-30.416%
2018-09-13	73.0900	73.9118	72.2500	72.7300	-0.465%	482,169	-29.919%
2018-09-12	72.1500	73.3850	71.7400	73.0700	+0.925%	400,311	-30.245%
2018-09-11	72.6700	73.0500	71.7400	72.4000	-0.508%	449,077	-29.599%
2018-09-10	73.2700	73.5300	72.1600	72.7700	+0.069%	614,838	-29.957%
2018-09-07	72.2600	73.2000	71.5500	72.7200	+0.428%	490,921	-29.909%
2018-09-06	73.9400	74.4300	72.1500	72.4100	-1.790%	808,932	-29.609%
2018-09-05	76.3800	76.7000	72.8100	73.7300	-4.433%	827,632	-30.869%
2018-09-04	77.4900	77.6300	76.2800	77.1500	-0.682%	781,545	-33.934%
2018-08-31	76.4100	77.8800	76.0600	77.6800	+1.769%	511,409	-34.385%
2018-08-30	75.9500	77.0025	75.4600	76.3300	-0.079%	579,173	-33.224%
2018-08-29	75.9000	77.3800	75.7300	76.3900	+0.513%	653,162	-33.277%
2018-08-28	75.8700	76.2600	75.0300	76.0000	+0.211%	743,223	-32.934%
2018-08-27	75.2000	76.6900	74.8750	75.8400	+1.133%	546,930	-32.793%
2018-08-24	75.8300	76.3750	74.6700	74.9900	-1.342%	783,902	-32.031%
2018-08-23	74.4900	76.4500	74.2100	76.0100	+2.027%	919,433	-32.943%
2018-08-22	73.7100	74.6750	73.0900	74.5000	+1.264%	840,472	-31.584%
2018-08-21	74.0000	74.5600	72.8900	73.5700	-0.662%	931,513	-30.719%
2018-08-20	74.2600	75.0400	73.6100	74.0600	+0.176%	871,756	-31.177%
2018-08-17	73.2200	74.2200	72.2600	73.9300	+0.367%	1,002,436	-31.056%
2018-08-16	73.7200	74.3300	73.1800	73.6600	+0.918%	714,408	-30.804%
2018-08-15	74.6700	75.0400	72.2500	72.9900	-2.654%	1,038,873	-30.169%
2018-08-14	73.9500	75.6400	73.0500	74.9800	+1.917%	1,011,921	-32.022%
2018-08-13	75.2000	75.4500	73.3200	73.5700	-2.181%	1,103,271	-30.719%
2018-08-10	77.0500	77.5700	74.8000	75.2100	-3.142%	1,755,396	-32.230%
2018-08-09	78.3100	79.5400	77.3950	77.6500	-1.584%	1,818,877	-34.359%
2018-08-08	91.0000	91.0000	78.4950	78.9000	-5.577%	2,995,871	-35.399%
2018-08-07	83.6500	84.8000	83.1500	83.5600	+0.036%	1,350,335	-39.002%
2018-08-06	82.8800	83.8800	82.2900	83.5300	+1.089%	584,780	-38.980%
2018-08-03	83.0400	83.3900	81.2200	82.6300	-0.278%	565,219	-38.315%
2018-08-02	81.6400	83.1100	80.6900	82.8600	+1.234%	657,321	-38.487%
2018-08-01	82.0200	82.6184	76.5700	81.8500	-0.498%	593,742	-37.728%
2018-07-31	82.9100	83.4300	81.7850	82.2600	-0.712%	530,069	-38.038%
2018-07-30	84.6400	85.2900	82.6000	82.8500	-2.288%	846,170	-38.479%
2018-07-27	87.0300	87.0950	84.4500	84.7900	-2.169%	610,566	-39.887%
2018-07-26	86.4000	87.3000	85.0000	86.6700	-0.046%	410,626	-41.191%
2018-07-25	85.7100	87.2300	85.0000	86.7100	+1.344%	684,389	-41.218%
2018-07-24	87.8300	88.4500	85.1800	85.5600	-2.362%	697,674	-40.428%
2018-07-23	88.6200	88.7350	86.9400	87.6300	-1.318%	599,770	-41.835%
2018-07-20	90.0500	91.0900	88.7200	88.8000	-1.344%	351,350	-42.601%
2018-07-19	91.2000	91.2000	89.3900	90.0100	-1.467%	564,815	-43.373%
2018-07-18	90.3500	91.5250	89.0300	91.3500	+0.817%	552,006	-44.204%
2018-07-17	89.5900	91.2800	89.2800	90.6100	+0.611%	447,101	-43.748%
2018-07-16	91.7000	91.8600	89.5300	90.0600	-1.434%	434,404	-43.404%
2018-07-13	90.1900	92.1000	89.9100	91.3700	+0.961%	555,406	-44.216%
2018-07-12	89.5200	92.2100	88.9900	90.5000	+1.651%	809,951	-43.680%
2018-07-11	88.7500	89.8000	88.2700	89.0300	-0.314%	310,954	-42.750%
2018-07-10	89.7200	90.4900	88.5500	89.3100	-0.612%	477,604	-42.929%
2018-07-09	90.3900	91.0300	88.8500	89.8600	-0.388%	745,805	-43.278%
2018-07-06	90.8300	91.3000	89.7100	90.2100	-0.320%	472,939	-43.499%
2018-07-05	90.2000	90.6600	89.5600	90.5000	+0.802%	364,725	-43.680%
2018-07-03	90.3100	90.9600	89.3900	89.7800	-0.576%	261,357	-43.228%
2018-07-02	89.2500	92.0300	88.9500	90.3000	+0.300%	451,166	-43.555%
2018-06-29	90.8500	91.6400	89.8500	90.0300	-0.651%	519,958	-43.386%
2018-06-28	90.6000	90.8500	89.0600	90.6200	+0.177%	387,801	-43.754%
2018-06-27	92.1700	94.1700	90.3200	90.4600	-1.940%	491,828	-43.655%
2018-06-26	92.5200	93.4900	90.9500	92.2500	-0.335%	396,013	-44.748%
2018-06-25	94.7600	94.7600	91.3800	92.5600	-2.322%	577,154	-44.933%
2018-06-22	94.4700	95.9400	93.8100	94.7600	+0.648%	776,314	-46.211%
2018-06-21	95.4300	95.4600	92.7000	94.1500	-1.248%	623,412	-45.863%
2018-06-20	94.8900	96.4600	93.3700	95.3400	+0.772%	368,507	-46.539%
2018-06-19	94.0600	96.2900	93.0700	94.6100	-0.390%	608,778	-46.126%
2018-06-18	93.4800	96.9100	93.2100	94.9800	+0.732%	395,223	-46.336%
2018-06-15	95.0900	95.5000	93.5800	94.2900	-1.277%	763,373	-45.943%
2018-06-14	96.0100	96.8200	94.7300	95.5100	-0.500%	530,198	-46.634%
2018-06-13	97.2700	98.5000	95.5492	95.9900	-1.041%	518,544	-46.901%
2018-06-12	96.8600	97.6000	96.5200	97.0000	+0.010%	358,445	-47.454%
2018-06-11	96.5300	97.8300	96.0300	96.9900	+0.622%	415,307	-47.448%
2018-06-08	95.6600	97.4200	95.0600	96.3900	+0.239%	440,514	-47.121%
2018-06-07	97.6400	97.8200	94.6600	96.1600	-1.344%	522,719	-46.995%
2018-06-06	97.2700	98.9200	95.5100	97.4700	+0.267%	581,911	-47.707%
2018-06-05	95.7800	100.3400	95.7800	97.2100	+1.876%	1,379,034	-47.567%
2018-06-04	94.9800	95.6400	94.0500	95.4200	+0.506%	371,055	-46.584%
2018-06-01	94.8400	95.2800	94.1200	94.9400	+0.850%	342,746	-46.313%
2018-05-31	93.9100	94.7100	93.9100	94.1400	+0.373%	281,340	-45.857%
2018-05-30	92.5000	94.1800	92.3500	93.7900	+1.946%	1,007,723	-45.655%
2018-05-29	92.5000	92.8490	91.7500	92.0000	-0.990%	785,793	-44.598%
2018-05-25	93.4200	93.7800	92.6500	92.9200	-0.906%	417,636	-45.146%
2018-05-24	93.8200	94.0600	93.2300	93.7700	+0.043%	361,543	-45.644%
2018-05-23	92.7600	94.7800	92.1810	93.7300	+0.364%	730,155	-45.620%
2018-05-22	95.3700	96.5800	92.7600	93.3900	-1.777%	613,993	-45.422%
2018-05-21	94.7500	95.5700	94.4000	95.0800	+0.507%	618,482	-46.393%
2018-05-18	94.8900	95.7700	94.2100	94.6000	-0.169%	469,576	-46.121%
2018-05-17	94.5000	95.8800	93.8500	94.7600	+0.819%	887,486	-46.211%
2018-05-16	92.6600	94.4400	92.6600	93.9900	+1.743%	490,884	-45.771%
2018-05-15	91.7500	92.9500	91.1072	92.3800	+0.032%	886,402	-44.826%
2018-05-14	93.7600	94.1890	91.8700	92.3500	-1.357%	492,820	-44.808%
2018-05-11	93.5100	93.8500	92.4600	93.6200	+0.332%	398,447	-45.557%
2018-05-10	92.9200	94.3000	92.9200	93.3100	+0.789%	770,382	-45.376%
2018-05-09	94.9800	95.9900	92.4100	92.5800	-2.218%	1,043,835	-44.945%
2018-05-08	93.9700	94.7000	93.0000	94.6800	+0.702%	741,930	-46.166%
2018-05-07	92.5900	94.6800	92.5000	94.0200	+1.720%	1,072,490	-45.788%
2018-05-04	92.8400	93.4700	91.6600	92.4300	-0.409%	978,626	-44.856%
2018-05-03	94.5000	94.6800	92.4200	92.8100	-1.799%	1,473,415	-45.081%
2018-05-02	90.7500	95.7200	88.9500	94.5100	+15.892%	4,594,217	-46.069%
2018-05-01	80.9700	82.1400	80.3300	81.5500	+0.779%	1,345,235	-37.498%
2018-04-30	81.7200	82.7900	80.8800	80.9200	-0.480%	1,333,981	-37.012%
2018-04-27	82.8600	83.5000	81.0400	81.3100	-1.657%	1,368,794	-37.314%
2018-04-26	83.6300	84.1461	81.8800	82.6800	-0.744%	702,107	-38.353%
2018-04-25	82.5000	83.5000	80.8600	83.3000	+1.400%	964,781	-38.812%
2018-04-24	82.9700	83.9200	81.0350	82.1500	-0.219%	982,725	-37.955%
2018-04-23	83.1700	83.6500	81.5300	82.3300	-0.532%	824,008	-38.091%
2018-04-20	83.0400	84.0000	82.5400	82.7700	-0.361%	559,669	-38.420%
2018-04-19	82.3500	84.2100	82.1700	83.0700	-0.144%	670,523	-38.642%
2018-04-18	82.6900	83.9200	82.2500	83.1900	+0.556%	524,122	-38.731%
2018-04-17	82.1800	83.3400	81.4125	82.7300	+0.816%	814,653	-38.390%
2018-04-16	82.6800	83.9799	81.8000	82.0600	+0.110%	1,112,610	-37.887%
2018-04-13	83.7200	84.7150	81.3093	81.9700	-1.856%	1,238,971	-37.819%
2018-04-12	83.0600	84.0100	82.8100	83.5200	+1.016%	519,382	-38.973%
2018-04-11	82.0300	83.2400	81.6000	82.6800	+0.255%	682,774	-38.353%
2018-04-10	80.9800	82.7500	80.4100	82.4700	+3.126%	649,835	-38.196%
2018-04-09	80.3500	81.2200	79.8900	79.9700	-0.075%	731,473	-36.264%
2018-04-06	80.1400	81.0800	79.3900	80.0300	-0.373%	710,985	-36.311%

document.getElementById("F73nYN").onerror = function(){this.style.display='none';}; .dark-mode .WmxJYK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WmxJYK{ color: #333333; background-color: white; border: 2px solid #333333; }SFLYShutterfly Incstock NASDAQ

SFLY
Shutterfly Inc
stock NASDAQ