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 (%)
Jul 31, 2009 16.05 16.54 15.78 16.06 385,305 +0.31(+1.97%)
Jul 30, 2009 14.51 15.85 14.09 15.75 482,728 +1.02(+6.92%)
Jul 29, 2009 14.74 14.84 14.37 14.73 125,422 -0.08(-0.54%)
Jul 28, 2009 14.87 14.99 13.93 14.81 415,275 -0.20(-1.33%)
Jul 27, 2009 15.54 15.65 14.65 15.01 246,101 -0.67(-4.27%)
Jul 24, 2009 14.93 16.01 14.23 15.68 420,841 -0.02(-0.13%)
Jul 23, 2009 14.97 16.08 14.76 15.70 440,766 +0.65(+4.32%)
Jul 22, 2009 14.49 15.12 14.10 15.05 345,574 +0.45(+3.08%)
Jul 21, 2009 14.20 14.63 14.00 14.60 221,119 +0.49(+3.47%)
Jul 20, 2009 13.79 14.14 13.57 14.11 158,037 +0.32(+2.32%)
Jul 17, 2009 13.84 13.91 13.31 13.79 183,700 -0.01(-0.07%)
Jul 16, 2009 12.97 13.94 12.84 13.80 243,971 +0.73(+5.59%)
Jul 15, 2009 12.24 13.18 12.10 13.07 279,395 +1.01(+8.37%)
Jul 14, 2009 12.03 12.15 11.90 12.06 379,836 +0.06(+0.50%)
Jul 13, 2009 11.85 12.15 11.68 12.00 277,971 -0.14(-1.15%)
Jul 10, 2009 12.16 12.25 12.00 12.14 161,902 -0.09(-0.74%)
Jul 09, 2009 12.23 12.31 12.07 12.23 188,703 -0.03(-0.24%)
Jul 08, 2009 12.59 12.77 12.08 12.26 180,406 -0.28(-2.23%)
Jul 07, 2009 13.03 13.11 12.52 12.54 246,895 -0.50(-3.83%)
Jul 06, 2009 13.50 13.71 12.94 13.04 225,525 -0.46(-3.41%)
Jul 02, 2009 13.67 13.87 13.32 13.50 239,132 -0.36(-2.60%)
Jul 01, 2009 14.00 14.06 13.71 13.86 273,720 -0.09(-0.65%)
Jun 30, 2009 14.46 14.66 13.74 13.95 231,277 -0.51(-3.53%)
Jun 29, 2009 15.03 15.03 14.26 14.46 250,821 -0.61(-4.05%)
Jun 26, 2009 13.70 15.24 13.52 15.07 1,078,517 +1.26(+9.12%)
Jun 25, 2009 13.26 13.81 12.83 13.81 177,559 +0.85(+6.56%)
Jun 24, 2009 13.18 13.46 12.85 12.96 234,353 -0.15(-1.14%)
Jun 23, 2009 13.17 13.49 12.85 13.11 140,535 +0.07(+0.54%)
Jun 22, 2009 13.76 13.82 12.89 13.04 185,116 -0.77(-5.58%)
Jun 19, 2009 14.03 14.21 13.70 13.81 368,379 -0.05(-0.36%)
Jun 18, 2009 13.66 13.99 13.32 13.86 199,486 +0.14(+1.02%)
Jun 17, 2009 13.80 14.01 13.52 13.72 126,585 -0.14(-1.01%)
Jun 16, 2009 13.53 13.92 13.45 13.86 311,964 +0.39(+2.90%)
Jun 15, 2009 13.12 13.51 12.81 13.47 269,694 +0.06(+0.45%)
Jun 12, 2009 13.00 13.45 12.83 13.41 285,381 +0.27(+2.05%)
Jun 11, 2009 13.58 13.62 12.63 13.14 494,334 -0.42(-3.10%)
Jun 10, 2009 13.72 14.00 13.30 13.56 222,402 -0.01(-0.07%)
Jun 09, 2009 13.47 14.06 13.00 13.57 352,479 +0.12(+0.89%)
Jun 08, 2009 13.82 14.13 13.45 13.45 267,714 -0.73(-5.15%)
Jun 05, 2009 14.44 14.70 13.98 14.18 272,223 -0.10(-0.70%)
Jun 04, 2009 14.24 14.30 13.84 14.28 141,959 +0.07(+0.49%)
Jun 03, 2009 14.45 14.70 13.66 14.21 185,590 -0.44(-3.00%)
Jun 02, 2009 14.90 14.97 14.36 14.65 201,322 -0.48(-3.17%)
Jun 01, 2009 14.43 15.26 14.39 15.13 299,063 +0.84(+5.88%)
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%)
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.