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, 2013 48.52 49.27 48.25 48.74 606,321 -0.27(-0.55%)
May 30, 2013 48.39 49.77 48.11 49.01 618,238 +1.07(+2.23%)
May 29, 2013 48.65 48.96 47.53 47.94 507,282 -1.07(-2.18%)
May 28, 2013 48.00 49.57 47.70 49.01 801,897 +1.24(+2.60%)
May 24, 2013 47.47 47.88 46.82 47.77 0 +0.08(+0.17%)
May 23, 2013 48.07 48.07 47.03 47.69 0 -0.86(-1.77%)
May 22, 2013 49.00 49.30 48.36 48.55 0 -0.60(-1.22%)
May 21, 2013 48.68 49.46 48.53 49.15 0 +0.33(+0.68%)
May 20, 2013 48.31 49.26 48.07 48.82 0 +0.21(+0.43%)
May 17, 2013 48.20 48.92 48.02 48.61 0 +0.56(+1.17%)
May 16, 2013 47.94 48.77 47.87 48.05 1,241,022 -0.27(-0.56%)
May 15, 2013 47.20 49.52 46.52 48.32 3,633,107 +4.34(+9.87%)
May 13, 2013 43.55 44.02 43.28 43.98 0 +0.07(+0.16%)
May 10, 2013 43.38 44.04 42.95 43.91 0 +0.63(+1.46%)
May 09, 2013 43.59 43.81 43.12 43.28 0 -0.25(-0.57%)
May 08, 2013 43.76 43.90 42.99 43.53 0 -0.37(-0.84%)
May 07, 2013 43.35 44.09 43.01 43.90 0 +0.52(+1.20%)
May 06, 2013 43.52 44.31 43.07 43.38 0 -0.20(-0.46%)
May 03, 2013 44.75 44.30 43.48 43.58 0 -0.72(-1.63%)
May 02, 2013 46.05 49.00 44.00 44.30 0 -0.60(-1.34%)
May 01, 2013 44.87 45.01 43.96 44.90 1,172,340 +0.37(+0.83%)
Apr 30, 2013 44.43 45.45 44.20 44.53 940,079 +0.30(+0.68%)
Apr 29, 2013 44.33 44.84 44.05 44.23 478,032 -0.03(-0.07%)
Apr 26, 2013 45.91 45.91 44.03 44.26 508,075 -1.71(-3.72%)
Apr 25, 2013 44.55 46.12 44.55 45.97 631,513 +1.63(+3.68%)
Apr 24, 2013 44.99 45.55 44.03 44.34 624,346 -0.67(-1.49%)
Apr 23, 2013 44.03 45.05 44.03 45.01 415,984 +1.30(+2.97%)
Apr 22, 2013 44.19 44.23 43.15 43.71 405,936 -0.35(-0.79%)
Apr 19, 2013 43.59 45.02 43.59 44.06 396,461 +0.52(+1.19%)
Apr 18, 2013 44.34 44.52 42.95 43.54 674,420 -0.72(-1.63%)
Apr 17, 2013 44.18 44.64 43.25 44.26 490,817 -0.37(-0.82%)
Apr 16, 2013 44.05 45.02 43.84 44.62 451,337 +0.76(+1.72%)
Apr 15, 2013 44.63 44.96 43.13 43.87 572,914 -1.10(-2.45%)
Apr 12, 2013 44.92 45.90 43.98 44.97 406,683 +0.01(+0.02%)
Apr 11, 2013 44.45 45.19 44.28 44.96 522,173 +0.46(+1.03%)
Apr 10, 2013 43.48 44.79 43.48 44.50 387,734 +1.06(+2.44%)
Apr 09, 2013 43.64 43.95 43.39 43.44 386,684 -0.03(-0.07%)
Apr 08, 2013 43.13 43.80 42.73 43.47 383,482 +0.39(+0.91%)
Apr 05, 2013 42.47 43.40 41.75 43.08 796,365 -0.21(-0.49%)
Apr 04, 2013 42.43 43.48 42.43 43.29 411,526 +0.93(+2.20%)
Apr 03, 2013 42.54 42.85 41.72 42.36 537,180 -0.03(-0.07%)
Apr 02, 2013 43.57 43.91 42.11 42.39 413,405 -0.89(-2.06%)
Apr 01, 2013 44.00 44.17 42.74 43.28 511,207 -0.89(-2.01%)
Mar 28, 2013 43.80 44.26 43.70 44.17 641,930 +0.36(+0.82%)
Mar 27, 2013 42.71 44.17 42.29 43.81 528,110 +0.79(+1.84%)
Mar 26, 2013 43.16 43.24 41.16 43.02 1,135,493 -0.37(-0.85%)
Mar 25, 2013 43.85 44.34 43.06 43.39 607,935 +0.27(+0.63%)
Mar 22, 2013 43.00 43.72 42.66 43.12 697,207 +0.17(+0.40%)
Mar 21, 2013 43.59 44.23 42.20 42.95 501,727 -0.95(-2.16%)
Mar 20, 2013 43.51 44.08 43.25 43.90 458,695 +0.77(+1.79%)
Mar 19, 2013 43.67 43.96 42.42 43.13 389,533 -0.34(-0.78%)
Mar 18, 2013 43.27 44.08 43.02 43.47 363,079 -0.53(-1.20%)
Mar 15, 2013 43.91 44.13 43.21 44.00 1,376,123 +0.18(+0.41%)
Mar 14, 2013 43.90 44.14 43.59 43.82 605,132 +0.05(+0.11%)
Mar 13, 2013 43.87 44.20 43.62 43.77 744,990 +0.01(+0.02%)
Mar 12, 2013 43.86 44.15 43.56 43.76 737,108 -0.09(-0.21%)
Mar 11, 2013 44.52 44.65 43.48 43.85 985,854 -0.53(-1.19%)
Mar 08, 2013 45.43 45.43 44.23 44.38 1,008,149 -0.69(-1.53%)
Mar 07, 2013 45.17 45.39 44.60 45.07 513,188 -0.02(-0.04%)
Mar 06, 2013 44.83 45.35 44.35 45.09 660,284 +0.34(+0.76%)
Mar 05, 2013 44.74 45.21 44.22 44.75 799,244 +0.11(+0.25%)
Mar 04, 2013 43.16 44.73 43.16 44.64 849,042 +1.24(+2.86%)
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.