Shutterfly (SFLY)

25.55 -2.02  -7.33%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Shutterfly Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 27.78 27.87 26.33 27.57 1877895
May 30, 2012 26.27 28.19 25.75 27.87 2750956
May 29, 2012 24.98 26.73 24.98 26.67 1452712
May 25, 2012 25.16 25.40 24.70 24.86 464397
May 24, 2012 26.18 26.26 24.25 25.14 1167285
May 23, 2012 24.99 26.58 24.56 26.30 1092402
May 22, 2012 25.35 25.72 24.84 25.22 843107
May 21, 2012 23.89 25.64 23.52 25.31 1251362
May 18, 2012 24.27 25.20 23.55 23.75 1504437
May 17, 2012 24.98 25.54 23.99 24.15 1388759
May 16, 2012 25.04 26.02 24.85 25.05 1519093
May 15, 2012 24.58 25.61 24.51 25.04 2378054
May 14, 2012 26.44 26.50 24.22 24.24 3047213
May 11, 2012 27.00 27.75 26.51 26.60 1445336
May 10, 2012 28.55 28.63 27.00 27.12 1016739
May 9, 2012 26.87 28.56 26.57 28.30 1743937
May 8, 2012 27.36 27.45 25.21 26.90 1747979
May 7, 2012 27.38 28.65 27.18 27.45 1084096
May 4, 2012 28.76 29.39 27.47 27.57 1400862
May 3, 2012 30.59 30.68 28.67 29.08 1349566
May 2, 2012 31.10 31.37 30.31 30.65 1070821
May 1, 2012 34.36 34.36 30.47 31.25 3930260
April 30, 2012 31.72 32.05 31.01 31.16 2156243
April 27, 2012 31.84 32.50 31.05 31.66 1082451
April 26, 2012 30.83 31.83 30.77 31.48 1328804
April 25, 2012 30.49 31.45 30.26 30.58 1532026
April 24, 2012 28.80 29.12 28.25 29.01 716129
April 23, 2012 29.64 29.64 28.02 28.89 757341
April 20, 2012 30.45 30.45 29.55 30.07 482828
April 19, 2012 30.42 31.68 29.45 29.90 898108
April 18, 2012 30.00 30.68 29.68 30.51 609039
April 17, 2012 29.29 30.68 29.29 30.19 741464
April 16, 2012 29.67 29.90 28.83 29.16 845080
April 13, 2012 29.61 29.63 28.74 29.48 861053
April 12, 2012 28.84 30.50 28.12 29.64 984914
April 11, 2012 27.11 28.75 27.01 28.68 1076037
April 10, 2012 27.67 28.09 26.69 26.84 1889416
April 9, 2012 29.07 29.19 26.77 28.21 3544257
April 5, 2012 29.25 30.12 29.01 29.47 781873
April 4, 2012 30.30 30.30 29.01 29.50 717432
April 3, 2012 30.96 31.15 30.36 30.46 473210
April 2, 2012 31.34 31.82 30.81 31.02 655446
March 30, 2012 32.24 32.34 31.31 31.33 515887
March 29, 2012 32.70 32.79 31.68 32.03 907306
March 28, 2012 32.98 33.70 32.60 32.98 607331
March 27, 2012 33.16 33.73 32.94 32.99 557166
March 26, 2012 33.37 33.48 32.53 33.19 515181
March 23, 2012 31.93 31.93 31.93 31.93 0.00
March 22, 2012 31.36 31.99 30.71 31.93 845546
March 21, 2012 32.09 32.14 31.43 31.55 949535
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SFLY News

4 Things That Will Get Facebook Back to $38
May 30, 9:42PM Motley Fool
Consumer Cyclical Sector Wrap
May 30, 4:42PM Fox Business
$SFLY Last 3 weeks “moderation” in discounting from Snapfish
about 2 days ago by EarningsJobber
$SFLY told you !
about 2 days ago by EarningsJobber
$SFLY ripping
about 2 days ago by tradergu
$sfly rockin
about 2 days ago by Stop_Hunter
$SFLY $FB INS review not good for $SFLY?
about 2 days ago by EarningsJobber
Over $10 range break watchlist for tmrw: $NTES $PENN $SLXP $CVS $LKQ $EQIX $LII $TWTC $DSW $BBBY $SWI $$LVS $WYNN $SFLY
about 3 days ago by TheEquitiesRoom
Consumer Cyclical Sector Wrap
May 29, 4:40PM Fox Business
$SFLY to Present @ Cowen & Company 40th Annual Tech Media and Telecom Conference in NYC on May 30th at 2pm. http://stks.co/40YY
about 4 days ago by abubnic
RT @DrDuru see recent post-earnings gap and fade from $SFLY to get an idea of the bearish signal today's gap and fade created for $GRPN.
about 17 days ago by DashBoogie
4 Growing Internet Stocks With Little Debt
May 15, 11:17AM Seeking Alpha
Shutterfly (SFLY) CEO Buys 30K Shares
May 14, 4:51PM Street Insider
Consumer Cyclical Sector Wrap
May 14, 4:42PM Fox Business
Consumer Cyclical Sector Wrap
May 09, 4:35PM Fox Business
SHUTTERFLY INC Financials
May 09, 1:04PM
Kodak Gallery set to go offline July 2nd after federal judge approves sale to Shutterfly http://stks.co/3igK | via The Verge $SFLY $EK
about 24 days ago by STtech
$SFLY to buy kodak online photo http://stks.co/3i91
about 25 days ago by InvestProfits
Shutterfly Welcomes Kodak Gallery Customers
May 07, 9:00AM Business Wire
Is 50 Million the New Million?
May 02, 1:28PM Motley Fool
Shutterfly Beats, Revises Outlook
May 02, 8:30AM Zacks
Shutterfly Inc. Stock Downgraded (SFLY)
May 02, 4:00AM TheStreet
Treasuries fall on strong ISM data, Dow hits highest level since 2007 http://stks.co/3cDI $TLT $SPY $SFLY $CHK $SHLD
about 31 days ago by LearnBonds
$SFLY beautiful fade from gap double top @ $34+
about 31 days ago by ronin245
$sfly http://stks.co/3boy shorted a few here.. been a fader all day. stop at 31.5s
about 31 days ago by kunal00
$SFLY is -5.3% down since open on unusual high volume but still 3.8% up since close.
about 31 days ago by TradeBot
Notable Earnings Gappers Up = $PFCB $NUVA $VECO $AGCO $SFLY $HUN $FIRE $CATM $ALLT $TXRH $ODP $IPGP $KLIC $SAVE $JKS $SIRI All up 2% or more
about 31 days ago by 1973Hog
Early premkt earn./news gapping up: $VECO $SFLY $FIRE $PLXT $BGC $IPSU $KLIC $PFCB $ALLT $SHLD $RDWR $AEIS $NUVA $KONA $APC $CATM $TXRH
about 31 days ago by TheEquitiesRoom
News related to $SFLY: 'Shutterfly 1Q loss widens, but beats expectations' http://stks.co/3aj7
about 32 days ago by TradeBot
Listen to $SFLY Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3aYF
about 32 days ago by earningscast
$SFLY here we go...
about 32 days ago by blueocean
$SFLY ◦Average order value was $24.60 (8%) y/y
about 32 days ago by EarningsJobber
$SFLY is garbage, buy at your own risk. longer term this thing goes away
about 32 days ago by mytfine
$SFLY Beat much reduced numbers
about 32 days ago by EarningsJobber
$SFLY Reports Q1 EPS $-0.29 May Not Compare vs $-0.32 Est; Revenues $91.3M vs $84.59M Est
about 32 days ago by Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
SFLY 25.55 -2.02 -7.33% 961.09M
SFL 15.19 -0.30 -1.94% 1.226B
SEH 3.70 -0.06 -1.60% 115.88M
SEED 1.565 -0.14 -7.94% 39.75M
SEE 15.28 -0.38 -2.40% 3.005B
SED 2.581 -0.03 -1.10% 12.78M
SEB 1940 -46.07 -2.32% 2.403B
SEAC 7.95 -0.14 -1.73% 261.79M
SEA 15.35 -0.64 -4.00%
SE 27.85 -0.86 -3.00% 18.73B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close