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 29, 2009 14.29 14.47 13.93 14.29 328,024 +0.01(+0.07%)
May 28, 2009 14.22 14.39 13.13 14.28 279,719 +0.01(+0.07%)
May 27, 2009 14.42 14.60 14.14 14.27 282,368 -0.17(-1.18%)
May 26, 2009 14.21 14.82 14.01 14.44 308,157 +0.15(+1.05%)
May 22, 2009 14.06 14.50 13.96 14.29 135,430 +0.27(+1.93%)
May 21, 2009 14.01 14.38 13.75 14.02 252,804 -0.12(-0.85%)
May 20, 2009 14.75 15.00 14.05 14.14 354,841 -0.53(-3.61%)
May 19, 2009 13.40 14.77 13.13 14.67 571,144 +1.18(+8.75%)
May 18, 2009 13.87 13.87 13.18 13.49 263,171 -0.27(-1.96%)
May 15, 2009 13.05 14.41 12.62 13.76 747,790 +1.16(+9.21%)
May 14, 2009 12.07 12.70 11.60 12.60 151,163 +0.48(+3.96%)
May 13, 2009 12.46 12.51 12.12 12.12 238,459 -0.60(-4.72%)
May 12, 2009 12.82 13.11 12.25 12.72 290,447 -0.13(-1.01%)
May 11, 2009 12.13 13.19 12.07 12.85 267,199 +0.42(+3.38%)
May 08, 2009 12.35 12.47 11.69 12.43 158,860 +0.30(+2.47%)
May 07, 2009 12.80 12.93 12.03 12.13 200,179 -0.49(-3.88%)
May 06, 2009 12.98 13.21 12.32 12.62 229,251 -0.16(-1.25%)
May 05, 2009 13.08 13.23 12.67 12.78 445,757 -0.34(-2.59%)
May 04, 2009 12.38 13.24 12.34 13.12 395,257 +0.78(+6.32%)
May 01, 2009 12.79 12.81 12.22 12.34 396,680 -0.47(-3.67%)
Apr 30, 2009 11.14 13.27 10.84 12.81 1,035,957 +2.19(+20.62%)
Apr 29, 2009 10.18 10.63 9.980 10.62 694,743 +0.67(+6.73%)
Apr 28, 2009 10.07 10.30 9.890 9.950 169,513 -0.19(-1.87%)
Apr 27, 2009 10.44 10.61 9.970 10.14 505,415 -0.48(-4.52%)
Apr 24, 2009 10.96 11.16 10.52 10.62 309,269 -0.18(-1.67%)
Apr 23, 2009 11.13 11.13 10.69 10.80 387,944 -0.12(-1.10%)
Apr 22, 2009 10.71 11.12 10.47 10.92 185,918 +0.07(+0.65%)
Apr 21, 2009 10.44 10.85 10.25 10.85 172,822 +0.34(+3.24%)
Apr 20, 2009 10.91 10.94 10.44 10.51 220,733 -0.60(-5.40%)
Apr 17, 2009 10.96 11.14 10.82 11.11 199,383 +0.19(+1.74%)
Apr 16, 2009 10.75 11.03 10.62 10.92 237,388 +0.30(+2.82%)
Apr 15, 2009 10.49 10.79 10.49 10.62 125,994 +0.02(+0.19%)
Apr 14, 2009 10.55 10.91 10.50 10.60 136,166 -0.15(-1.40%)
Apr 13, 2009 10.37 10.88 10.10 10.75 244,971 +0.22(+2.09%)
Apr 09, 2009 10.69 11.00 10.43 10.53 329,249 -0.05(-0.47%)
Apr 08, 2009 10.02 10.59 9.957 10.58 250,089 +0.60(+6.01%)
Apr 07, 2009 9.640 10.13 9.640 9.980 276,451 +0.23(+2.36%)
Apr 06, 2009 9.850 9.970 9.650 9.750 178,938 -0.20(-2.01%)
Apr 03, 2009 9.850 9.990 9.750 9.950 128,181 +0.13(+1.32%)
Apr 02, 2009 9.970 9.980 9.580 9.820 248,031 +0.02(+0.20%)
Apr 01, 2009 9.230 9.900 9.000 9.800 226,874 +0.43(+4.59%)
Mar 31, 2009 9.430 9.920 8.920 9.370 195,517 +0.03(+0.32%)
Mar 30, 2009 9.170 9.440 9.000 9.340 257,654 -0.19(-1.99%)
Mar 26, 2009 8.990 9.610 8.910 9.530 396,464 +0.63(+7.08%)
Mar 25, 2009 8.270 8.990 8.230 8.900 634,530 +0.67(+8.14%)
Mar 24, 2009 8.620 8.760 8.230 8.230 149,297 -0.44(-5.07%)
Mar 23, 2009 8.490 8.680 8.320 8.670 201,391 +0.33(+3.96%)
Mar 20, 2009 8.460 8.765 8.337 8.340 329,838 -0.06(-0.71%)
Mar 19, 2009 8.700 8.900 8.340 8.400 166,374 -0.34(-3.89%)
Mar 18, 2009 8.800 9.100 8.530 8.740 187,381 -0.07(-0.79%)
Mar 17, 2009 8.830 8.890 8.590 8.810 184,241 +0.22(+2.56%)
Mar 16, 2009 8.950 9.130 8.550 8.590 153,961 -0.30(-3.37%)
Mar 13, 2009 8.670 9.050 8.350 8.890 209,545 +0.24(+2.77%)
Mar 12, 2009 7.710 8.800 7.688 8.650 343,497 +0.88(+11.33%)
Mar 11, 2009 7.930 8.110 7.690 7.770 124,465 -0.12(-1.52%)
Mar 10, 2009 7.370 8.040 7.220 7.890 135,197 +0.72(+10.04%)
Mar 09, 2009 7.630 7.760 7.080 7.170 167,302 -0.55(-7.12%)
Mar 06, 2009 7.780 7.980 7.580 7.720 133,416 -0.07(-0.90%)
Mar 05, 2009 8.090 8.180 7.595 7.790 281,465 -0.46(-5.58%)
Mar 04, 2009 7.680 8.330 7.150 8.250 352,371 +0.41(+5.23%)
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.