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 (%)
Jan 31, 2011 33.16 33.65 32.65 33.29 303,648 +0.48(+1.46%)
Jan 28, 2011 33.63 33.96 32.80 32.81 259,327 -0.96(-2.84%)
Jan 27, 2011 33.32 33.92 33.08 33.77 116,371 +0.54(+1.63%)
Jan 26, 2011 32.44 33.44 31.76 33.23 175,188 +0.69(+2.12%)
Jan 25, 2011 32.96 33.07 32.15 32.54 271,102 -0.71(-2.14%)
Jan 24, 2011 33.34 33.76 32.73 33.25 410,910 +0.10(+0.30%)
Jan 21, 2011 34.01 34.07 33.04 33.15 332,721 -0.76(-2.24%)
Jan 20, 2011 34.59 34.93 33.11 33.91 385,089 -0.92(-2.64%)
Jan 19, 2011 36.31 36.55 34.68 34.83 283,537 -1.58(-4.34%)
Jan 18, 2011 36.68 36.83 35.97 36.41 234,955 -0.10(-0.27%)
Jan 14, 2011 36.33 36.55 35.99 36.51 367,425 +0.28(+0.77%)
Jan 13, 2011 36.00 36.55 35.91 36.23 156,429 +0.16(+0.44%)
Jan 12, 2011 36.55 36.55 35.97 36.07 78,379 -0.34(-0.93%)
Jan 11, 2011 36.67 36.67 35.99 36.41 117,279 -0.08(-0.22%)
Jan 10, 2011 36.21 36.65 35.73 36.49 97,960 +0.19(+0.52%)
Jan 07, 2011 36.54 37.00 35.79 36.30 242,721 -0.09(-0.25%)
Jan 06, 2011 35.70 36.78 35.61 36.39 374,181 +0.73(+2.05%)
Jan 05, 2011 34.46 35.66 34.19 35.66 274,420 +1.04(+3.00%)
Jan 04, 2011 34.88 35.10 34.25 34.62 150,406 -0.26(-0.75%)
Jan 03, 2011 35.27 35.86 34.85 34.88 289,552 -0.01(-0.03%)
Dec 31, 2010 34.86 35.11 33.90 34.89 186,005 +0.01(+0.03%)
Dec 30, 2010 34.77 35.19 34.58 34.88 61,474 -0.01(-0.03%)
Dec 29, 2010 35.17 35.32 34.70 34.89 49,589 -0.36(-1.02%)
Dec 28, 2010 34.73 35.51 34.42 35.25 115,022 +0.47(+1.35%)
Dec 27, 2010 34.92 34.99 33.95 34.78 85,861 -0.34(-0.95%)
Dec 23, 2010 35.74 35.74 34.83 35.12 150,203 -0.60(-1.69%)
Dec 22, 2010 35.76 35.76 35.58 35.72 111,457 +0.03(+0.08%)
Dec 21, 2010 35.48 35.84 35.39 35.69 150,892 +0.34(+0.96%)
Dec 20, 2010 35.32 35.60 34.43 35.35 215,930 -0.08(-0.23%)
Dec 17, 2010 34.42 35.49 34.17 35.43 319,407 +1.08(+3.15%)
Dec 16, 2010 34.04 34.53 34.00 34.35 173,325 +0.26(+0.76%)
Dec 15, 2010 33.36 34.80 33.00 34.09 227,278 +0.53(+1.58%)
Dec 14, 2010 34.68 34.72 33.45 33.56 294,251 -0.94(-2.72%)
Dec 13, 2010 35.35 35.76 34.45 34.50 196,328 -0.73(-2.07%)
Dec 10, 2010 35.86 35.86 35.05 35.23 258,846 -0.47(-1.32%)
Dec 09, 2010 35.91 36.08 35.02 35.70 221,118 +0.00(+0.00%)
Dec 08, 2010 35.73 35.88 35.36 35.70 430,759 +0.09(+0.25%)
Dec 07, 2010 35.68 36.69 35.01 35.61 550,076 +0.34(+0.96%)
Dec 06, 2010 35.11 35.34 34.80 35.27 249,471 +0.22(+0.63%)
Dec 03, 2010 33.97 35.08 33.63 35.05 335,057 +0.78(+2.28%)
Dec 02, 2010 34.00 34.68 33.62 34.27 326,696 +0.29(+0.85%)
Dec 01, 2010 33.31 34.07 33.31 33.98 280,204 +0.98(+2.97%)
Nov 30, 2010 33.10 33.15 32.31 33.00 213,547 -0.08(-0.24%)
Nov 29, 2010 32.65 33.25 31.95 33.08 192,387 +0.38(+1.16%)
Nov 26, 2010 32.59 32.75 32.37 32.70 109,246 -0.20(-0.61%)
Nov 24, 2010 32.55 32.90 32.90 32.90 198,054 +0.70(+2.16%)
Nov 23, 2010 32.30 32.45 31.95 32.20 171,971 -0.40(-1.21%)
Nov 22, 2010 31.91 32.76 31.63 32.60 161,907 +0.67(+2.10%)
Nov 19, 2010 32.68 32.68 31.30 31.93 231,381 -0.69(-2.12%)
Nov 18, 2010 32.27 32.93 32.25 32.62 373,752 +0.62(+1.94%)
Nov 17, 2010 30.13 32.15 29.82 32.00 433,985 +1.83(+6.07%)
Nov 16, 2010 29.92 30.41 29.68 30.17 178,918 -0.05(-0.17%)
Nov 15, 2010 30.67 31.10 30.01 30.22 99,730 -0.34(-1.11%)
Nov 12, 2010 30.48 30.93 30.19 30.56 165,942 -0.19(-0.62%)
Nov 11, 2010 30.64 30.83 30.39 30.75 115,553 -0.23(-0.74%)
Nov 10, 2010 30.14 31.00 30.01 30.98 99,385 +0.78(+2.58%)
Nov 09, 2010 30.55 30.69 29.90 30.20 157,639 -0.24(-0.79%)
Nov 08, 2010 30.44 30.92 30.13 30.44 151,276 -0.08(-0.26%)
Nov 05, 2010 30.22 30.59 30.02 30.52 209,141 +0.01(+0.03%)
Nov 04, 2010 30.75 30.75 29.81 30.51 395,405 +0.13(+0.43%)
Nov 03, 2010 30.00 30.62 29.80 30.38 507,594 +0.48(+1.61%)
Nov 02, 2010 29.21 30.05 29.21 29.90 209,805 +0.31(+1.05%)
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.