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 (%)
Apr 29, 2011 63.09 64.07 61.06 61.56 807,205 -1.93(-3.04%)
Apr 28, 2011 59.01 66.70 58.96 63.49 2,497,051 +6.96(+12.31%)
Apr 27, 2011 54.66 56.54 53.33 56.53 1,167,297 +1.60(+2.91%)
Apr 26, 2011 55.64 56.68 54.55 54.93 779,439 -0.43(-0.78%)
Apr 25, 2011 55.46 55.69 54.26 55.36 631,820 +0.82(+1.50%)
Apr 21, 2011 54.04 54.65 52.71 54.54 460,467 +1.07(+2.00%)
Apr 20, 2011 52.65 54.18 52.26 53.47 480,411 +1.78(+3.44%)
Apr 19, 2011 52.39 52.65 51.07 51.69 277,186 -0.66(-1.26%)
Apr 18, 2011 52.47 52.47 51.00 52.35 436,972 -0.76(-1.43%)
Apr 15, 2011 51.43 53.18 50.86 53.11 554,242 +1.68(+3.27%)
Apr 14, 2011 51.50 51.75 50.88 51.43 315,785 -0.76(-1.46%)
Apr 13, 2011 51.30 52.24 50.48 52.19 279,826 +1.18(+2.31%)
Apr 12, 2011 51.13 51.98 50.51 51.01 244,497 -0.37(-0.72%)
Apr 11, 2011 52.01 52.64 50.88 51.38 169,495 -0.75(-1.44%)
Apr 08, 2011 52.74 52.74 51.24 52.13 489,865 -0.16(-0.31%)
Apr 07, 2011 51.11 52.59 50.63 52.29 393,965 +1.29(+2.53%)
Apr 06, 2011 51.61 52.26 50.62 51.00 563,383 -0.37(-0.72%)
Apr 05, 2011 50.02 52.10 49.79 51.37 414,475 +1.28(+2.56%)
Apr 04, 2011 50.86 50.86 49.40 50.09 760,907 -0.31(-0.62%)
Apr 01, 2011 51.63 51.97 49.93 50.40 717,822 -1.96(-3.74%)
Mar 31, 2011 52.35 52.44 51.00 52.36 813,182 -0.03(-0.06%)
Mar 30, 2011 51.08 52.43 50.48 52.39 539,916 +1.61(+3.17%)
Mar 29, 2011 48.62 51.10 48.05 50.78 702,619 +1.84(+3.76%)
Mar 28, 2011 49.99 50.00 48.57 48.94 559,757 +0.27(+0.55%)
Mar 25, 2011 47.24 49.27 47.06 48.67 742,627 +1.66(+3.53%)
Mar 24, 2011 45.67 47.46 45.40 47.01 749,341 +1.45(+3.18%)
Mar 23, 2011 44.52 45.64 43.99 45.56 524,655 +0.95(+2.13%)
Mar 22, 2011 43.93 45.13 43.34 44.61 824,205 +1.58(+3.67%)
Mar 21, 2011 42.43 43.17 41.99 43.03 594,877 +0.80(+1.89%)
Mar 18, 2011 41.83 44.38 41.50 42.23 2,409,510 +1.13(+2.75%)
Mar 17, 2011 40.77 41.50 40.23 41.10 537,721 +0.86(+2.14%)
Mar 16, 2011 40.59 41.47 39.94 40.24 384,400 -0.45(-1.11%)
Mar 15, 2011 38.36 41.33 37.55 40.69 752,997 +1.34(+3.41%)
Mar 14, 2011 39.82 39.87 38.79 39.35 346,788 -0.82(-2.04%)
Mar 11, 2011 40.34 40.92 39.80 40.17 263,286 -0.20(-0.50%)
Mar 10, 2011 40.66 41.11 39.92 40.37 222,678 -0.84(-2.04%)
Mar 09, 2011 41.11 41.75 40.57 41.21 200,489 +0.11(+0.26%)
Mar 08, 2011 40.31 41.55 39.87 41.10 267,919 +0.78(+1.95%)
Mar 07, 2011 42.36 42.50 39.91 40.32 414,453 -1.71(-4.07%)
Mar 04, 2011 42.12 42.53 41.77 42.03 278,731 -0.15(-0.36%)
Mar 03, 2011 42.30 42.81 41.85 42.18 323,164 +0.19(+0.45%)
Mar 02, 2011 40.75 42.30 40.58 41.99 227,470 +1.09(+2.67%)
Mar 01, 2011 42.70 43.19 40.58 40.90 399,310 -1.80(-4.22%)
Feb 28, 2011 41.99 43.22 41.40 42.70 448,067 +0.77(+1.84%)
Feb 25, 2011 42.01 42.64 41.19 41.93 205,028 +0.09(+0.22%)
Feb 24, 2011 40.98 42.59 40.97 41.84 231,242 +0.90(+2.20%)
Feb 23, 2011 41.30 41.68 40.45 40.94 328,607 -0.46(-1.11%)
Feb 22, 2011 41.74 42.02 40.89 41.40 517,025 -1.40(-3.27%)
Feb 18, 2011 43.00 43.46 42.35 42.80 588,599 -0.40(-0.93%)
Feb 17, 2011 45.67 45.88 42.99 43.20 736,037 -2.80(-6.09%)
Feb 16, 2011 46.10 46.64 45.58 46.00 335,420 +0.09(+0.20%)
Feb 15, 2011 46.00 46.97 45.82 45.91 364,028 -0.16(-0.35%)
Feb 14, 2011 45.76 46.66 45.16 46.07 257,951 +0.14(+0.30%)
Feb 11, 2011 44.12 45.99 44.01 45.93 558,186 +1.43(+3.21%)
Feb 10, 2011 43.23 45.00 43.23 44.50 401,079 +0.88(+2.02%)
Feb 09, 2011 43.41 44.19 43.17 43.62 442,054 -0.09(-0.21%)
Feb 08, 2011 42.28 43.75 42.28 43.71 380,357 +1.02(+2.39%)
Feb 07, 2011 42.50 43.02 42.00 42.69 548,507 +0.09(+0.21%)
Feb 04, 2011 40.44 42.66 40.30 42.60 1,109,652 +2.05(+5.06%)
Feb 03, 2011 40.00 41.30 38.60 40.55 2,563,871 +6.24(+18.19%)
Feb 02, 2011 33.79 34.77 33.40 34.31 633,523 +0.30(+0.88%)
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.