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 29, 2008 15.49 15.66 15.11 15.29 263,124 -0.32(-2.05%)
Feb 28, 2008 16.27 16.27 15.59 15.61 502,595 -0.65(-4.00%)
Feb 27, 2008 15.98 16.47 15.75 16.26 229,722 +0.22(+1.37%)
Feb 26, 2008 15.95 16.35 15.87 16.04 147,314 +0.01(+0.06%)
Feb 25, 2008 15.70 16.08 15.48 16.03 143,141 +0.30(+1.91%)
Feb 22, 2008 15.98 15.98 15.38 15.73 216,099 -0.19(-1.19%)
Feb 21, 2008 16.66 16.69 15.72 15.92 529,197 -0.61(-3.69%)
Feb 20, 2008 15.86 16.58 15.75 16.53 200,126 +0.53(+3.31%)
Feb 19, 2008 16.89 16.92 15.89 16.00 302,810 -0.63(-3.79%)
Feb 18, 2008 16.18 16.78 15.85 16.63 319,822 +0.00(+0.00%)
Feb 15, 2008 16.18 16.78 15.85 16.63 319,822 +0.36(+2.21%)
Feb 14, 2008 16.69 16.69 16.25 16.27 381,293 -0.42(-2.52%)
Feb 13, 2008 15.21 16.94 14.96 16.69 855,175 +1.59(+10.53%)
Feb 12, 2008 15.75 15.97 15.05 15.10 367,298 -0.44(-2.83%)
Feb 11, 2008 15.63 15.81 15.05 15.54 618,655 -0.11(-0.70%)
Feb 08, 2008 14.69 15.70 14.69 15.65 834,665 +1.00(+6.83%)
Feb 07, 2008 15.95 16.25 14.62 14.65 2,591,780 -2.23(-13.21%)
Feb 06, 2008 17.99 18.15 16.88 16.88 760,451 -1.13(-6.27%)
Feb 05, 2008 18.05 18.99 17.50 18.01 719,860 -0.60(-3.22%)
Feb 04, 2008 19.61 20.17 18.26 18.61 510,321 -1.01(-5.15%)
Feb 01, 2008 19.72 20.74 19.51 19.62 721,440 +0.17(+0.87%)
Jan 31, 2008 19.50 19.65 18.79 19.45 763,249 -0.24(-1.22%)
Jan 30, 2008 20.73 20.95 19.59 19.69 443,355 -1.03(-4.97%)
Jan 29, 2008 20.27 20.84 19.90 20.72 283,839 +0.61(+3.03%)
Jan 28, 2008 20.88 20.88 19.90 20.11 316,571 -0.85(-4.06%)
Jan 25, 2008 20.84 21.70 20.63 20.96 759,290 +0.46(+2.24%)
Jan 24, 2008 19.90 21.45 19.45 20.50 636,628 +0.76(+3.85%)
Jan 23, 2008 18.95 19.85 17.60 19.74 486,924 +0.32(+1.65%)
Jan 22, 2008 17.67 19.56 16.03 19.42 1,009,276 +0.22(+1.15%)
Jan 21, 2008 20.16 20.58 19.13 19.20 379,369 +0.00(+0.00%)
Jan 18, 2008 20.16 20.58 19.13 19.20 379,369 -0.95(-4.71%)
Jan 17, 2008 20.46 20.68 19.30 20.15 478,658 -0.28(-1.37%)
Jan 16, 2008 20.75 21.24 20.20 20.43 1,226,938 -0.48(-2.30%)
Jan 15, 2008 21.50 22.11 20.37 20.91 512,215 -0.87(-3.99%)
Jan 14, 2008 21.69 22.15 21.51 21.78 184,341 +0.23(+1.07%)
Jan 11, 2008 21.62 22.23 20.88 21.55 474,611 -0.15(-0.69%)
Jan 10, 2008 21.60 21.97 20.60 21.70 647,899 +0.00(+0.00%)
Jan 09, 2008 22.81 23.69 21.61 21.70 1,109,686 +0.13(+0.60%)
Jan 08, 2008 21.01 22.10 20.99 21.57 708,001 +0.56(+2.67%)
Jan 07, 2008 20.63 21.38 20.51 21.01 774,958 +0.26(+1.25%)
Jan 04, 2008 20.24 20.96 18.62 20.75 2,192,311 -0.77(-3.58%)
Jan 03, 2008 25.86 25.93 20.91 21.52 2,627,218 -4.18(-16.26%)
Jan 02, 2008 26.01 26.05 25.35 25.70 628,882 +0.08(+0.31%)
Jan 01, 2008 26.27 27.26 25.50 25.62 318,562 +0.00(+0.00%)
Dec 31, 2007 26.27 27.26 25.50 25.62 318,562 -0.83(-3.14%)
Dec 28, 2007 27.20 27.57 26.24 26.45 303,882 -0.60(-2.22%)
Dec 27, 2007 27.30 27.71 26.58 27.05 177,223 -0.33(-1.21%)
Dec 26, 2007 26.83 27.71 26.16 27.38 223,204 +0.45(+1.67%)
Dec 24, 2007 27.22 27.36 26.57 26.93 28,938 -0.10(-0.37%)
Dec 21, 2007 27.18 27.35 26.51 27.03 355,771 +0.29(+1.08%)
Dec 20, 2007 27.11 27.36 26.38 26.74 306,665 -0.07(-0.26%)
Dec 19, 2007 27.03 27.75 26.60 26.81 354,853 -0.13(-0.48%)
Dec 18, 2007 26.20 27.09 25.50 26.94 358,491 +1.01(+3.90%)
Dec 17, 2007 25.48 26.39 25.45 25.93 598,479 +0.34(+1.33%)
Dec 14, 2007 25.73 26.95 24.86 25.59 398,072 -0.43(-1.65%)
Dec 13, 2007 26.31 27.02 25.42 26.02 196,099 -0.46(-1.74%)
Dec 12, 2007 26.96 27.48 25.96 26.48 332,862 -0.43(-1.60%)
Dec 11, 2007 27.74 28.25 26.78 26.91 207,554 -0.80(-2.89%)
Dec 10, 2007 28.10 28.10 27.21 27.71 503,766 -0.33(-1.18%)
Dec 07, 2007 28.14 28.60 27.42 28.04 252,724 +0.04(+0.14%)
Dec 06, 2007 29.08 29.27 27.82 28.00 220,282 -1.08(-3.71%)
Dec 05, 2007 27.95 29.36 27.34 29.08 179,480 +1.55(+5.63%)
Dec 04, 2007 28.72 28.72 26.59 27.53 232,001 -1.02(-3.57%)
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.