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 (%)
Feb 28, 2007 16.59 16.63 16.01 16.51 295,530 -0.13(-0.78%)
Feb 27, 2007 17.74 17.74 16.55 16.64 250,061 -1.01(-5.72%)
Feb 26, 2007 18.05 18.06 17.56 17.65 100,814 -0.39(-2.16%)
Feb 23, 2007 18.18 18.23 17.86 18.04 132,903 -0.21(-1.15%)
Feb 22, 2007 18.49 19.30 18.08 18.25 277,463 -0.28(-1.51%)
Feb 21, 2007 17.21 18.83 17.06 18.53 618,899 +1.47(+8.62%)
Feb 20, 2007 16.77 17.32 16.63 17.06 204,190 +0.42(+2.52%)
Feb 16, 2007 16.34 16.98 16.22 16.64 442,480 +0.32(+1.96%)
Feb 15, 2007 16.44 16.60 16.02 16.32 260,934 +0.15(+0.93%)
Feb 14, 2007 15.73 16.37 15.73 16.17 472,546 +0.40(+2.54%)
Feb 13, 2007 15.37 16.01 15.37 15.77 149,117 +0.29(+1.87%)
Feb 12, 2007 15.28 15.75 15.28 15.48 256,465 +0.13(+0.85%)
Feb 09, 2007 16.24 16.63 14.88 15.35 3,257,642 +1.61(+11.72%)
Feb 08, 2007 13.63 13.88 13.41 13.74 155,416 -0.24(-1.72%)
Feb 07, 2007 13.39 13.98 13.26 13.98 134,962 +0.51(+3.79%)
Feb 06, 2007 13.57 13.68 13.20 13.47 171,110 +0.01(+0.07%)
Feb 05, 2007 13.87 13.92 13.41 13.46 113,490 -0.31(-2.25%)
Feb 02, 2007 14.23 14.23 13.73 13.77 366,830 -0.33(-2.34%)
Feb 01, 2007 13.50 14.12 13.24 14.10 373,580 +0.72(+5.38%)
Jan 31, 2007 13.70 13.74 13.34 13.38 131,692 -0.36(-2.62%)
Jan 30, 2007 14.10 14.16 13.74 13.74 178,829 -0.16(-1.15%)
Jan 29, 2007 14.17 14.32 13.78 13.90 147,760 -0.33(-2.32%)
Jan 26, 2007 14.80 14.80 14.13 14.23 139,069 -0.32(-2.20%)
Jan 25, 2007 14.84 14.85 14.40 14.55 140,292 -0.35(-2.35%)
Jan 24, 2007 15.30 15.40 14.35 14.90 462,899 -0.35(-2.30%)
Jan 23, 2007 14.72 15.42 14.72 15.25 125,087 +0.53(+3.60%)
Jan 22, 2007 14.45 15.00 14.35 14.72 73,612 +0.35(+2.44%)
Jan 19, 2007 13.85 14.50 13.78 14.37 134,368 +0.57(+4.13%)
Jan 18, 2007 13.94 14.05 13.47 13.80 50,236 -0.12(-0.86%)
Jan 17, 2007 14.05 14.13 13.89 13.92 55,013 -0.23(-1.65%)
Jan 16, 2007 14.25 14.25 13.96 14.15 140,532 +0.01(+0.09%)
Jan 12, 2007 14.10 14.22 14.06 14.14 46,473 +0.05(+0.35%)
Jan 11, 2007 13.98 14.13 13.81 14.09 61,059 +0.31(+2.25%)
Jan 10, 2007 13.75 13.99 13.55 13.78 88,243 +0.03(+0.22%)
Jan 09, 2007 14.38 14.42 13.60 13.75 226,307 -0.63(-4.38%)
Jan 08, 2007 14.55 14.63 14.26 14.38 101,963 -0.27(-1.84%)
Jan 05, 2007 14.49 14.88 14.14 14.65 98,771 +0.21(+1.45%)
Jan 04, 2007 14.13 14.50 14.12 14.44 143,697 +0.24(+1.69%)
Jan 03, 2007 14.64 14.91 14.11 14.20 134,829 -0.20(-1.39%)
Dec 29, 2006 14.85 14.85 14.40 14.40 78,351 -0.38(-2.57%)
Dec 28, 2006 14.60 14.83 14.47 14.78 74,898 +0.28(+1.93%)
Dec 27, 2006 14.50 14.50 14.44 14.50 40,885 +0.01(+0.07%)
Dec 26, 2006 14.69 14.69 14.40 14.49 84,367 -0.01(-0.07%)
Dec 22, 2006 14.46 14.53 14.28 14.50 171,801 +0.02(+0.14%)
Dec 21, 2006 14.75 14.75 14.43 14.48 85,737 -0.10(-0.69%)
Dec 20, 2006 15.00 15.00 14.44 14.58 177,983 -0.24(-1.62%)
Dec 19, 2006 14.80 14.91 14.60 14.82 141,340 +0.01(+0.07%)
Dec 18, 2006 14.85 15.05 14.65 14.81 145,125 -0.10(-0.67%)
Dec 15, 2006 14.70 15.31 14.70 14.91 350,665 +0.13(+0.88%)
Dec 14, 2006 14.87 15.00 14.66 14.78 107,555 -0.13(-0.87%)
Dec 13, 2006 14.95 15.09 14.76 14.91 303,533 +0.18(+1.22%)
Dec 12, 2006 15.15 15.15 14.66 14.73 119,818 -0.42(-2.77%)
Dec 11, 2006 14.98 15.35 14.98 15.15 194,882 +0.21(+1.41%)
Dec 08, 2006 14.95 15.05 14.80 14.94 78,614 +0.02(+0.13%)
Dec 07, 2006 14.83 15.11 14.83 14.92 122,302 -0.03(-0.20%)
Dec 06, 2006 15.14 15.50 14.80 14.95 101,237 -0.25(-1.64%)
Dec 05, 2006 15.61 15.84 15.15 15.20 75,783 -0.40(-2.56%)
Dec 04, 2006 15.70 16.29 15.57 15.60 382,325 -0.10(-0.64%)
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.