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, 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%)
Mar 02, 2009 7.750 8.100 7.600 7.840 133,798 -0.19(-2.37%)
Feb 27, 2009 7.760 9.090 7.570 8.030 345,032 +0.14(+1.77%)
Feb 26, 2009 8.180 8.270 7.860 7.890 101,677 -0.24(-2.95%)
Feb 25, 2009 7.950 8.370 7.610 8.130 153,603 +0.16(+2.01%)
Feb 24, 2009 7.560 8.010 7.530 7.970 155,705 +0.49(+6.55%)
Feb 23, 2009 7.800 7.800 7.440 7.480 115,664 -0.31(-3.98%)
Feb 20, 2009 7.800 8.000 7.595 7.790 382,645 -0.12(-1.52%)
Feb 19, 2009 8.210 8.380 7.910 7.910 100,217 -0.23(-2.83%)
Feb 18, 2009 8.110 8.520 7.840 8.140 103,615 +0.15(+1.88%)
Feb 17, 2009 8.290 8.340 7.800 7.990 360,011 -0.50(-5.89%)
Feb 13, 2009 8.300 8.825 8.300 8.490 222,231 +0.21(+2.54%)
Feb 12, 2009 8.060 8.600 8.050 8.280 170,710 +0.01(+0.12%)
Feb 11, 2009 8.260 8.520 8.070 8.270 89,049 +0.03(+0.36%)
Feb 10, 2009 8.790 9.080 8.220 8.240 234,393 -0.60(-6.79%)
Feb 09, 2009 8.280 8.840 8.260 8.840 114,716 +0.24(+2.79%)
Feb 06, 2009 7.570 8.920 7.350 8.600 954,363 +0.44(+5.39%)
Feb 05, 2009 7.250 8.430 6.550 8.160 644,188 +1.65(+25.35%)
Feb 04, 2009 6.610 6.840 6.440 6.510 156,533 -0.05(-0.76%)
Feb 03, 2009 6.860 6.870 5.780 6.560 175,506 -0.26(-3.81%)
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.