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 (%)
Oct 31, 2008 7.290 7.650 7.210 7.630 165,474 +0.25(+3.39%)
Oct 30, 2008 7.010 7.940 6.650 7.380 242,874 +0.66(+9.82%)
Oct 29, 2008 6.500 7.060 6.380 6.720 111,222 +0.22(+3.38%)
Oct 28, 2008 6.650 6.920 6.350 6.500 156,013 +0.00(+0.00%)
Oct 27, 2008 6.590 6.722 6.500 6.500 84,573 -0.21(-3.13%)
Oct 24, 2008 6.760 7.170 6.650 6.710 152,761 -0.64(-8.71%)
Oct 23, 2008 7.540 7.700 7.096 7.350 185,440 -0.22(-2.91%)
Oct 22, 2008 7.420 7.910 7.420 7.570 394,504 +0.07(+0.93%)
Oct 21, 2008 7.620 7.940 7.500 7.500 189,221 -0.27(-3.47%)
Oct 20, 2008 7.120 7.780 6.960 7.770 75,954 +0.77(+11.00%)
Oct 17, 2008 7.160 8.200 6.960 7.000 167,949 -0.46(-6.17%)
Oct 16, 2008 6.560 7.490 6.250 7.460 233,813 +0.94(+14.42%)
Oct 15, 2008 7.080 7.530 6.520 6.520 274,690 -0.76(-10.44%)
Oct 14, 2008 8.000 8.110 7.230 7.280 170,911 -0.39(-5.08%)
Oct 13, 2008 8.140 8.230 7.560 7.670 262,051 -0.14(-1.79%)
Oct 10, 2008 6.720 8.070 6.450 7.810 216,101 +0.99(+14.52%)
Oct 09, 2008 7.400 7.600 6.780 6.820 230,386 -0.46(-6.32%)
Oct 08, 2008 6.910 7.570 6.780 7.280 338,390 +0.30(+4.30%)
Oct 07, 2008 7.750 7.750 6.930 6.980 239,805 -0.64(-8.40%)
Oct 06, 2008 7.550 7.810 7.055 7.620 214,636 -0.12(-1.55%)
Oct 03, 2008 8.600 8.860 7.610 7.740 463,171 -0.80(-9.37%)
Oct 02, 2008 9.060 9.420 8.100 8.540 293,628 -0.59(-6.46%)
Oct 01, 2008 9.510 9.930 9.080 9.130 94,671 -0.48(-4.99%)
Sep 30, 2008 9.050 9.680 8.670 9.610 235,201 +0.70(+7.86%)
Sep 29, 2008 8.890 9.480 8.760 8.910 203,378 -0.13(-1.44%)
Sep 26, 2008 9.220 9.430 8.940 9.040 141,863 -0.32(-3.42%)
Sep 25, 2008 9.120 9.510 9.010 9.360 121,388 +0.27(+2.97%)
Sep 24, 2008 9.300 9.500 9.080 9.090 124,670 -0.21(-2.26%)
Sep 23, 2008 9.730 9.960 9.250 9.300 134,188 -0.42(-4.32%)
Sep 22, 2008 10.22 10.46 9.490 9.720 174,845 -0.60(-5.81%)
Sep 19, 2008 10.94 10.94 10.02 10.32 462,939 +0.00(+0.00%)
Sep 18, 2008 9.100 10.56 9.100 10.32 497,233 +1.40(+15.70%)
Sep 17, 2008 8.840 9.040 8.610 8.920 242,337 -0.04(-0.45%)
Sep 16, 2008 9.270 9.270 8.580 8.960 380,861 -0.42(-4.48%)
Sep 15, 2008 9.840 10.00 9.300 9.380 193,223 -0.53(-5.35%)
Sep 12, 2008 10.15 10.38 9.840 9.910 217,545 -0.31(-3.03%)
Sep 11, 2008 10.11 10.41 10.00 10.22 251,236 -0.04(-0.39%)
Sep 10, 2008 10.71 10.93 10.22 10.26 194,551 -0.28(-2.66%)
Sep 09, 2008 10.64 10.93 10.38 10.54 354,065 -0.06(-0.57%)
Sep 08, 2008 10.13 10.62 10.13 10.60 233,171 +0.62(+6.21%)
Sep 05, 2008 9.450 10.06 9.450 9.980 384,145 +0.47(+4.94%)
Sep 04, 2008 10.05 10.28 9.500 9.510 302,341 -0.64(-6.31%)
Sep 03, 2008 9.740 10.33 9.730 10.15 247,853 +0.40(+4.10%)
Sep 02, 2008 9.540 10.20 9.020 9.750 227,984 +0.45(+4.84%)
Aug 29, 2008 9.480 9.500 9.240 9.300 101,142 -0.27(-2.82%)
Aug 28, 2008 9.860 9.860 9.460 9.570 232,039 -0.27(-2.74%)
Aug 27, 2008 9.760 10.09 9.490 9.840 134,990 +0.07(+0.72%)
Aug 26, 2008 9.610 9.980 9.310 9.770 164,839 +0.13(+1.35%)
Aug 25, 2008 10.18 10.55 9.640 9.640 137,131 -0.62(-6.04%)
Aug 22, 2008 9.910 10.34 9.790 10.26 166,493 +0.41(+4.16%)
Aug 21, 2008 9.720 9.980 9.720 9.850 173,130 +0.01(+0.10%)
Aug 20, 2008 9.780 10.00 9.730 9.840 138,539 +0.12(+1.23%)
Aug 19, 2008 9.870 10.00 9.660 9.720 285,864 -0.06(-0.61%)
Aug 18, 2008 9.990 10.06 9.700 9.780 127,227 -0.21(-2.10%)
Aug 15, 2008 10.29 10.29 9.860 9.990 299,974 -0.23(-2.25%)
Aug 14, 2008 10.22 10.47 10.17 10.22 163,853 -0.04(-0.39%)
Aug 13, 2008 10.43 10.50 10.15 10.26 168,489 -0.14(-1.35%)
Aug 12, 2008 10.48 10.55 10.26 10.40 289,834 -0.07(-0.67%)
Aug 11, 2008 10.54 10.56 10.34 10.47 265,098 -0.03(-0.29%)
Aug 08, 2008 9.930 10.65 9.870 10.50 168,212 +0.54(+5.42%)
Aug 07, 2008 9.730 10.24 9.520 9.960 226,840 +0.16(+1.63%)
Aug 06, 2008 9.010 9.820 8.850 9.800 341,668 +0.69(+7.57%)
Aug 05, 2008 8.940 9.240 8.650 9.110 481,259 +0.27(+3.05%)
Aug 04, 2008 8.620 8.855 8.250 8.840 878,528 +0.25(+2.91%)
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.