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 (%)
May 31, 2012 27.78 27.87 26.33 27.57 1,877,895 -0.30(-1.08%)
May 30, 2012 26.27 28.19 25.75 27.87 2,750,956 +1.20(+4.50%)
May 29, 2012 24.98 26.73 24.98 26.67 1,452,712 +1.81(+7.28%)
May 25, 2012 25.16 25.40 24.70 24.86 464,397 -0.28(-1.11%)
May 24, 2012 26.18 26.26 24.25 25.14 1,167,285 -1.16(-4.41%)
May 23, 2012 24.99 26.58 24.56 26.30 1,092,402 +1.08(+4.28%)
May 22, 2012 25.35 25.72 24.84 25.22 843,107 -0.09(-0.36%)
May 21, 2012 23.89 25.64 23.52 25.31 1,251,362 +1.56(+6.57%)
May 18, 2012 24.27 25.20 23.55 23.75 1,504,437 -0.40(-1.66%)
May 17, 2012 24.98 25.54 23.99 24.15 1,388,759 -0.90(-3.59%)
May 16, 2012 25.04 26.02 24.85 25.05 1,519,093 +0.01(+0.04%)
May 15, 2012 24.58 25.61 24.51 25.04 2,378,054 +0.80(+3.30%)
May 14, 2012 26.44 26.50 24.22 24.24 3,047,113 -2.36(-8.87%)
May 11, 2012 27.00 27.75 26.51 26.60 1,445,336 -0.52(-1.92%)
May 10, 2012 28.55 28.63 27.00 27.12 1,016,739 -1.18(-4.17%)
May 09, 2012 26.87 28.56 26.57 28.30 1,743,796 +1.40(+5.20%)
May 08, 2012 27.36 27.45 25.21 26.90 1,747,979 -0.55(-2.00%)
May 07, 2012 27.38 28.65 27.18 27.45 1,083,516 -0.12(-0.44%)
May 04, 2012 28.76 29.39 27.47 27.57 1,400,862 -1.51(-5.19%)
May 03, 2012 30.59 30.68 28.67 29.08 1,349,566 -1.57(-5.12%)
May 02, 2012 31.10 31.37 30.31 30.65 1,070,821 -0.60(-1.92%)
May 01, 2012 34.36 34.36 30.47 31.25 3,930,060 +0.09(+0.29%)
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%)
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.