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, 2012 31.72 32.05 31.01 31.16 2,144,563 -0.50(-1.58%)
Apr 27, 2012 31.84 32.50 31.05 31.66 1,082,451 +0.18(+0.57%)
Apr 26, 2012 30.83 31.83 30.77 31.48 1,328,804 +0.90(+2.94%)
Apr 25, 2012 30.49 31.45 30.26 30.58 1,532,026 +1.57(+5.41%)
Apr 24, 2012 28.80 29.12 28.25 29.01 716,129 +0.12(+0.42%)
Apr 23, 2012 29.64 29.64 28.02 28.89 757,341 -1.18(-3.92%)
Apr 20, 2012 30.45 30.45 29.55 30.07 482,828 +0.17(+0.57%)
Apr 19, 2012 30.42 31.68 29.45 29.90 898,108 -0.61(-2.00%)
Apr 18, 2012 30.00 30.68 29.68 30.51 609,039 +0.32(+1.06%)
Apr 17, 2012 29.29 30.68 29.29 30.19 741,464 +1.03(+3.53%)
Apr 16, 2012 29.67 29.91 28.83 29.16 845,080 -0.32(-1.09%)
Apr 13, 2012 29.61 29.63 28.74 29.48 861,053 -0.16(-0.54%)
Apr 12, 2012 28.84 30.50 28.12 29.64 984,914 +0.96(+3.35%)
Apr 11, 2012 27.11 28.75 27.01 28.68 1,076,037 +1.84(+6.86%)
Apr 10, 2012 27.67 28.09 26.69 26.84 1,889,416 -1.37(-4.86%)
Apr 09, 2012 29.07 29.19 26.77 28.21 3,544,257 -1.26(-4.28%)
Apr 05, 2012 29.25 30.12 29.01 29.47 781,873 -0.03(-0.10%)
Apr 04, 2012 30.30 30.30 29.01 29.50 717,432 -0.96(-3.15%)
Apr 03, 2012 30.96 31.15 30.36 30.46 473,210 -0.56(-1.81%)
Apr 02, 2012 31.34 31.82 30.81 31.02 655,446 -0.31(-0.99%)
Mar 30, 2012 32.24 32.34 31.31 31.33 515,887 -0.70(-2.19%)
Mar 29, 2012 32.70 32.79 31.68 32.03 907,306 -0.95(-2.88%)
Mar 28, 2012 32.98 33.70 32.60 32.98 607,331 -0.01(-0.03%)
Mar 27, 2012 33.16 33.73 32.94 32.99 557,166 -0.20(-0.60%)
Mar 26, 2012 33.37 33.48 32.53 33.19 515,181 +0.07(+0.21%)
Mar 23, 2012 31.92 33.56 31.30 33.12 867,977 +1.19(+3.73%)
Mar 22, 2012 31.36 31.99 30.71 31.93 845,546 +0.38(+1.20%)
Mar 21, 2012 32.09 32.14 31.43 31.55 949,535 -0.44(-1.38%)
Mar 20, 2012 32.42 32.61 31.09 31.99 795,130 -0.50(-1.54%)
Mar 19, 2012 32.80 32.94 32.42 32.49 499,184 -0.38(-1.16%)
Mar 16, 2012 32.84 33.15 32.46 32.87 832,081 -0.01(-0.03%)
Mar 15, 2012 32.83 32.97 32.41 32.88 521,736 +0.20(+0.61%)
Mar 14, 2012 33.74 33.74 32.48 32.68 1,247,699 -1.08(-3.20%)
Mar 13, 2012 32.40 33.91 32.15 33.76 1,492,448 +1.47(+4.55%)
Mar 12, 2012 32.07 33.39 31.84 32.29 1,446,053 +0.22(+0.69%)
Mar 09, 2012 31.68 32.67 31.27 32.07 1,393,013 +0.43(+1.36%)
Mar 08, 2012 30.23 31.71 29.99 31.64 1,328,861 +1.61(+5.36%)
Mar 07, 2012 29.20 30.04 28.82 30.03 1,746,085 +0.83(+2.84%)
Mar 06, 2012 29.51 30.36 28.49 29.20 2,989,469 -1.30(-4.26%)
Mar 05, 2012 31.40 31.87 29.50 30.50 1,991,459 -0.86(-2.74%)
Mar 02, 2012 30.33 32.50 30.08 31.36 8,832,479 +4.45(+16.54%)
Mar 01, 2012 27.42 27.80 26.85 26.91 673,695 -0.45(-1.64%)
Feb 29, 2012 27.87 28.50 27.17 27.36 1,165,761 -0.57(-2.04%)
Feb 28, 2012 26.25 28.16 25.99 27.93 1,422,405 +1.84(+7.05%)
Feb 27, 2012 25.98 26.54 25.71 26.09 499,540 +0.00(+0.00%)
Feb 24, 2012 26.25 26.69 25.94 26.09 615,148 -0.27(-1.02%)
Feb 23, 2012 26.67 27.11 26.15 26.36 569,349 -0.25(-0.94%)
Feb 22, 2012 26.49 26.89 25.82 26.61 782,179 +0.11(+0.42%)
Feb 21, 2012 27.81 28.15 26.30 26.50 778,326 -1.37(-4.92%)
Feb 17, 2012 27.52 28.00 26.50 27.87 752,657 +0.40(+1.46%)
Feb 16, 2012 27.84 27.84 26.73 27.47 901,329 -0.45(-1.61%)
Feb 15, 2012 27.20 28.35 27.09 27.92 984,693 +0.90(+3.33%)
Feb 14, 2012 26.60 27.46 26.02 27.02 985,333 +0.30(+1.12%)
Feb 13, 2012 27.09 27.34 26.41 26.72 730,560 -0.29(-1.07%)
Feb 10, 2012 27.26 27.46 26.50 27.01 863,804 -0.67(-2.42%)
Feb 09, 2012 28.14 28.18 26.85 27.68 1,217,672 -0.47(-1.67%)
Feb 08, 2012 28.25 28.60 27.58 28.15 602,229 -0.17(-0.60%)
Feb 07, 2012 28.34 28.99 27.94 28.32 983,426 -0.03(-0.11%)
Feb 06, 2012 27.83 28.83 27.08 28.35 1,380,953 +0.33(+1.18%)
Feb 03, 2012 27.30 29.47 26.96 28.02 2,633,694 +0.86(+3.17%)
Feb 02, 2012 23.61 27.79 23.47 27.16 4,657,916 +2.04(+8.12%)
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.