Shutterfly Inc (NQ: SFLY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2009	6.560	7.070	6.560	6.820	86,212	+0.21(+3.18%)
Jan 30, 2009	6.590	6.790	6.410	6.610	104,061	+0.07(+1.07%)
Jan 29, 2009	6.560	6.850	6.230	6.540	117,545	-0.08(-1.21%)
Jan 28, 2009	6.320	6.970	6.270	6.620	165,964	+0.38(+6.09%)
Jan 27, 2009	6.020	6.480	6.020	6.240	137,926	+0.22(+3.65%)
Jan 26, 2009	6.250	6.370	5.910	6.020	205,199	-0.23(-3.68%)
Jan 23, 2009	5.760	6.300	5.720	6.250	173,361	+0.38(+6.47%)
Jan 22, 2009	6.380	6.480	5.620	5.870	202,779	-0.49(-7.70%)
Jan 21, 2009	6.970	7.070	6.210	6.360	159,506	-0.54(-7.83%)
Jan 20, 2009	6.980	7.210	6.700	6.900	63,797	-0.20(-2.82%)
Jan 16, 2009	6.980	7.190	6.850	7.100	86,535	+0.16(+2.31%)
Jan 15, 2009	6.750	7.110	6.400	6.940	61,207	+0.19(+2.81%)
Jan 14, 2009	7.290	7.450	6.700	6.750	82,768	-0.74(-9.88%)
Jan 13, 2009	7.520	7.780	7.460	7.490	71,724	-0.05(-0.66%)
Jan 12, 2009	7.640	7.870	7.500	7.540	112,991	-0.12(-1.57%)
Jan 09, 2009	7.680	7.830	7.610	7.660	130,458	-0.04(-0.52%)
Jan 08, 2009	7.700	7.800	7.530	7.700	103,877	-0.15(-1.91%)
Jan 07, 2009	7.800	7.910	7.770	7.850	249,215	-0.07(-0.88%)
Jan 06, 2009	7.460	7.970	7.430	7.920	52,435	+0.51(+6.88%)
Jan 05, 2009	7.350	7.690	7.270	7.410	81,036	+0.11(+1.51%)

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.