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 30, 2010 24.49 24.49 23.33 23.58 592,158 -0.98(-3.99%)
Apr 29, 2010 24.99 25.65 22.81 24.56 995,039 -0.02(-0.08%)
Apr 28, 2010 24.27 24.80 23.94 24.58 154,105 +0.35(+1.44%)
Apr 27, 2010 24.55 25.00 24.11 24.23 131,352 -0.49(-1.98%)
Apr 26, 2010 24.82 25.10 24.70 24.72 105,045 -0.05(-0.20%)
Apr 23, 2010 25.22 25.26 24.56 24.77 126,834 -0.39(-1.55%)
Apr 22, 2010 24.60 25.36 24.11 25.16 248,022 +0.46(+1.86%)
Apr 21, 2010 24.17 24.92 24.16 24.70 274,880 +0.56(+2.32%)
Apr 20, 2010 23.66 24.15 23.59 24.14 106,051 +0.45(+1.90%)
Apr 19, 2010 24.30 24.46 23.05 23.69 268,880 -0.69(-2.83%)
Apr 16, 2010 24.97 24.97 24.35 24.38 135,752 -0.57(-2.28%)
Apr 15, 2010 25.04 25.05 24.61 24.95 144,246 -0.03(-0.12%)
Apr 14, 2010 24.69 25.12 24.52 24.98 182,351 +0.54(+2.21%)
Apr 13, 2010 24.80 24.89 24.25 24.44 151,388 -0.32(-1.29%)
Apr 12, 2010 24.12 24.88 24.05 24.76 201,887 +0.62(+2.57%)
Apr 09, 2010 24.21 24.41 23.81 24.14 134,638 -0.02(-0.08%)
Apr 08, 2010 24.12 24.46 23.95 24.16 248,139 -0.01(-0.04%)
Apr 07, 2010 24.33 24.49 23.98 24.17 142,729 -0.11(-0.45%)
Apr 06, 2010 23.88 24.48 23.88 24.28 209,315 +0.21(+0.87%)
Apr 05, 2010 24.02 24.34 23.81 24.07 280,210 +0.05(+0.21%)
Apr 01, 2010 24.12 24.02 24.02 24.02 197,400 -0.07(-0.29%)
Mar 31, 2010 24.18 24.56 24.02 24.09 143,851 -0.09(-0.37%)
Mar 30, 2010 23.57 24.25 23.51 24.18 185,038 +0.72(+3.07%)
Mar 29, 2010 24.36 24.44 23.32 23.46 336,652 -0.85(-3.50%)
Mar 26, 2010 24.31 24.60 23.96 24.31 289,590 +0.14(+0.58%)
Mar 25, 2010 24.23 24.68 24.04 24.17 378,642 +0.10(+0.42%)
Mar 24, 2010 23.59 24.41 23.59 24.07 629,258 +0.33(+1.39%)
Mar 23, 2010 23.50 23.81 23.19 23.74 164,805 +0.26(+1.11%)
Mar 22, 2010 22.89 23.55 22.75 23.48 241,070 +0.49(+2.13%)
Mar 19, 2010 23.23 23.24 22.92 22.99 386,813 -0.16(-0.69%)
Mar 18, 2010 23.09 23.47 22.82 23.15 1,178,491 +0.09(+0.39%)
Mar 17, 2010 22.70 23.20 22.51 23.06 227,860 +0.34(+1.50%)
Mar 16, 2010 22.50 22.72 22.45 22.72 239,618 +0.12(+0.53%)
Mar 15, 2010 22.51 22.66 21.98 22.60 225,197 +0.56(+2.54%)
Mar 12, 2010 22.03 22.10 21.93 22.04 168,103 +0.01(+0.05%)
Mar 11, 2010 21.70 22.11 21.51 22.03 148,346 +0.17(+0.78%)
Mar 10, 2010 21.57 22.12 21.37 21.86 203,317 +0.27(+1.27%)
Mar 09, 2010 21.26 21.64 21.07 21.59 241,875 +0.18(+0.82%)
Mar 08, 2010 21.57 21.65 21.33 21.41 233,008 -0.06(-0.28%)
Mar 05, 2010 20.99 21.61 20.86 21.47 338,383 +0.67(+3.22%)
Mar 04, 2010 20.92 21.06 20.72 20.80 140,491 -0.04(-0.19%)
Mar 03, 2010 20.90 21.00 20.61 20.84 192,760 +0.03(+0.14%)
Mar 02, 2010 20.32 21.00 20.25 20.81 605,292 +0.58(+2.87%)
Mar 01, 2010 19.22 20.29 19.22 20.23 385,508 +1.04(+5.42%)
Feb 26, 2010 19.22 19.59 18.93 19.19 197,151 -0.08(-0.42%)
Feb 25, 2010 19.20 19.36 19.03 19.27 147,014 -0.13(-0.67%)
Feb 24, 2010 19.55 19.60 19.21 19.40 208,730 -0.04(-0.21%)
Feb 23, 2010 19.52 19.64 19.21 19.44 199,899 -0.15(-0.77%)
Feb 22, 2010 19.60 19.75 19.52 19.59 154,850 -0.03(-0.15%)
Feb 19, 2010 19.42 19.70 19.25 19.62 341,001 +0.16(+0.82%)
Feb 18, 2010 19.41 19.54 19.17 19.46 280,059 -0.04(-0.21%)
Feb 17, 2010 19.92 19.99 19.17 19.50 262,467 -0.31(-1.56%)
Feb 16, 2010 19.25 19.95 19.25 19.81 360,031 +0.59(+3.07%)
Feb 12, 2010 18.60 19.22 19.22 19.22 346,700 +0.65(+3.50%)
Feb 11, 2010 18.40 18.59 18.17 18.57 308,024 +0.12(+0.65%)
Feb 10, 2010 18.28 18.50 18.18 18.45 316,479 +0.05(+0.27%)
Feb 09, 2010 17.95 18.50 17.86 18.40 421,629 +0.44(+2.45%)
Feb 08, 2010 17.57 18.00 17.04 17.96 418,849 +0.30(+1.70%)
Feb 05, 2010 17.99 18.17 17.03 17.66 1,152,751 +1.64(+10.24%)
Feb 04, 2010 16.16 16.39 15.61 16.02 265,224 -0.29(-1.78%)
Feb 03, 2010 16.23 16.54 15.83 16.31 201,255 +0.08(+0.49%)
Feb 02, 2010 15.91 16.55 15.76 16.23 132,038 +0.40(+2.53%)
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.