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 (%)
Apr 30, 2008 17.80 17.97 16.05 16.35 516,653 -1.48(-8.30%)
Apr 29, 2008 17.25 17.85 16.92 17.83 216,842 +0.48(+2.77%)
Apr 28, 2008 16.92 17.46 16.50 17.35 431,788 +0.35(+2.06%)
Apr 25, 2008 15.67 17.60 15.28 17.00 582,549 +1.36(+8.70%)
Apr 24, 2008 14.42 15.72 14.42 15.64 164,533 +1.15(+7.94%)
Apr 23, 2008 14.71 14.93 14.45 14.49 54,539 -0.14(-0.96%)
Apr 22, 2008 15.17 15.26 14.41 14.63 140,729 -0.61(-4.00%)
Apr 21, 2008 14.51 15.45 14.42 15.24 224,410 +0.64(+4.38%)
Apr 18, 2008 14.47 14.81 14.21 14.60 133,290 +0.50(+3.55%)
Apr 17, 2008 14.07 14.16 13.93 14.10 194,100 +0.00(+0.00%)
Apr 16, 2008 14.13 14.49 13.96 14.10 292,573 +0.16(+1.15%)
Apr 15, 2008 13.71 14.10 13.43 13.94 116,240 +0.35(+2.58%)
Apr 14, 2008 13.84 13.99 13.50 13.59 171,789 -0.28(-2.02%)
Apr 11, 2008 13.89 14.34 13.78 13.87 161,379 -0.06(-0.43%)
Apr 10, 2008 15.19 15.23 13.86 13.93 599,649 -0.77(-5.24%)
Apr 09, 2008 15.04 15.23 14.68 14.70 168,248 -0.26(-1.74%)
Apr 08, 2008 14.84 15.15 14.83 14.96 203,463 +0.05(+0.34%)
Apr 07, 2008 14.65 15.23 14.51 14.91 801,268 +0.41(+2.83%)
Apr 04, 2008 15.39 15.39 14.50 14.50 335,030 -0.85(-5.54%)
Apr 03, 2008 15.47 15.84 15.23 15.35 154,480 -0.10(-0.65%)
Apr 02, 2008 15.76 16.08 15.40 15.45 276,022 -0.23(-1.47%)
Apr 01, 2008 14.36 15.95 14.33 15.68 397,903 +0.81(+5.45%)
Mar 31, 2008 15.43 15.58 14.87 14.87 216,136 -0.45(-2.94%)
Mar 28, 2008 16.21 16.38 15.10 15.32 197,468 -0.83(-5.14%)
Mar 27, 2008 16.32 16.90 16.14 16.15 167,386 -0.17(-1.04%)
Mar 26, 2008 16.24 16.45 16.07 16.32 147,379 -0.03(-0.18%)
Mar 25, 2008 16.88 17.05 16.10 16.35 253,179 -0.72(-4.22%)
Mar 24, 2008 15.64 17.10 15.57 17.07 249,214 +1.39(+8.86%)
Mar 21, 2008 15.83 15.85 14.90 15.68 368,524 +0.00(+0.00%)
Mar 20, 2008 15.83 15.85 14.90 15.68 368,524 -0.02(-0.13%)
Mar 19, 2008 16.70 16.82 15.65 15.70 110,818 -0.85(-5.14%)
Mar 18, 2008 15.37 16.77 15.33 16.55 197,326 +1.46(+9.68%)
Mar 17, 2008 15.76 15.99 14.75 15.09 294,525 -1.12(-6.91%)
Mar 14, 2008 16.50 16.59 15.79 16.21 166,276 -0.18(-1.10%)
Mar 13, 2008 16.01 16.39 15.78 16.39 324,842 +0.16(+0.99%)
Mar 12, 2008 16.10 16.77 15.72 16.23 245,778 +0.27(+1.69%)
Mar 11, 2008 15.33 15.97 15.24 15.96 265,668 +0.96(+6.40%)
Mar 10, 2008 15.00 15.34 14.76 15.00 262,422 +0.07(+0.47%)
Mar 07, 2008 14.94 15.42 14.61 14.93 469,758 -0.15(-0.99%)
Mar 06, 2008 15.38 15.42 14.91 15.08 358,936 -0.37(-2.39%)
Mar 05, 2008 15.32 15.58 15.10 15.45 711,208 +0.12(+0.78%)
Mar 04, 2008 15.19 15.69 14.87 15.33 334,471 +0.14(+0.92%)
Mar 03, 2008 15.31 15.46 14.89 15.19 389,994 -0.10(-0.65%)
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%)
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.