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 27, 2009 7.760 9.090 7.570 8.030 345,032 +0.14(+1.77%)
Feb 26, 2009 8.180 8.270 7.860 7.890 101,677 -0.24(-2.95%)
Feb 25, 2009 7.950 8.370 7.610 8.130 153,603 +0.16(+2.01%)
Feb 24, 2009 7.560 8.010 7.530 7.970 155,705 +0.49(+6.55%)
Feb 23, 2009 7.800 7.800 7.440 7.480 115,664 -0.31(-3.98%)
Feb 20, 2009 7.800 8.000 7.595 7.790 382,645 -0.12(-1.52%)
Feb 19, 2009 8.210 8.380 7.910 7.910 100,217 -0.23(-2.83%)
Feb 18, 2009 8.110 8.520 7.840 8.140 103,615 +0.15(+1.88%)
Feb 17, 2009 8.290 8.340 7.800 7.990 360,011 -0.50(-5.89%)
Feb 13, 2009 8.300 8.825 8.300 8.490 222,231 +0.21(+2.54%)
Feb 12, 2009 8.060 8.600 8.050 8.280 170,710 +0.01(+0.12%)
Feb 11, 2009 8.260 8.520 8.070 8.270 89,049 +0.03(+0.36%)
Feb 10, 2009 8.790 9.080 8.220 8.240 234,393 -0.60(-6.79%)
Feb 09, 2009 8.280 8.840 8.260 8.840 114,716 +0.24(+2.79%)
Feb 06, 2009 7.570 8.920 7.350 8.600 954,363 +0.44(+5.39%)
Feb 05, 2009 7.250 8.430 6.550 8.160 644,188 +1.65(+25.35%)
Feb 04, 2009 6.610 6.840 6.440 6.510 156,533 -0.05(-0.76%)
Feb 03, 2009 6.860 6.870 5.780 6.560 175,506 -0.26(-3.81%)
Feb 02, 2009 6.560 7.070 6.560 6.820 86,212 +0.21(+3.18%)
Jan 30, 2009 6.590 6.790 6.410 6.610 104,061 +0.07(+1.07%)
Jan 29, 2009 6.560 6.850 6.230 6.540 117,545 -0.08(-1.21%)
Jan 28, 2009 6.320 6.970 6.270 6.620 165,964 +0.38(+6.09%)
Jan 27, 2009 6.020 6.480 6.020 6.240 137,926 +0.22(+3.65%)
Jan 26, 2009 6.250 6.370 5.910 6.020 205,199 -0.23(-3.68%)
Jan 23, 2009 5.760 6.300 5.720 6.250 173,361 +0.38(+6.47%)
Jan 22, 2009 6.380 6.480 5.620 5.870 202,779 -0.49(-7.70%)
Jan 21, 2009 6.970 7.070 6.210 6.360 159,506 -0.54(-7.83%)
Jan 20, 2009 6.980 7.210 6.700 6.900 63,797 -0.20(-2.82%)
Jan 16, 2009 6.980 7.190 6.850 7.100 86,535 +0.16(+2.31%)
Jan 15, 2009 6.750 7.110 6.400 6.940 61,207 +0.19(+2.81%)
Jan 14, 2009 7.290 7.450 6.700 6.750 82,768 -0.74(-9.88%)
Jan 13, 2009 7.520 7.780 7.460 7.490 71,724 -0.05(-0.66%)
Jan 12, 2009 7.640 7.870 7.500 7.540 112,991 -0.12(-1.57%)
Jan 09, 2009 7.680 7.830 7.610 7.660 130,458 -0.04(-0.52%)
Jan 08, 2009 7.700 7.800 7.530 7.700 103,877 -0.15(-1.91%)
Jan 07, 2009 7.800 7.910 7.770 7.850 249,215 -0.07(-0.88%)
Jan 06, 2009 7.460 7.970 7.430 7.920 52,435 +0.51(+6.88%)
Jan 05, 2009 7.350 7.690 7.270 7.410 81,036 +0.11(+1.51%)
Jan 02, 2009 7.000 7.480 6.760 7.300 80,424 +0.31(+4.43%)
Dec 31, 2008 6.650 7.330 6.650 6.990 134,312 +0.24(+3.56%)
Dec 30, 2008 6.930 6.940 6.470 6.750 62,560 -0.07(-1.03%)
Dec 29, 2008 6.870 6.880 6.430 6.820 62,713 -0.05(-0.73%)
Dec 26, 2008 6.750 6.940 6.650 6.870 14,247 +0.16(+2.38%)
Dec 24, 2008 6.580 6.730 6.420 6.710 11,706 +0.12(+1.82%)
Dec 23, 2008 6.650 6.700 6.440 6.590 54,627 +0.01(+0.15%)
Dec 22, 2008 7.080 7.080 6.270 6.580 74,734 -0.50(-7.06%)
Dec 19, 2008 7.120 7.440 6.840 7.080 154,487 +0.12(+1.72%)
Dec 18, 2008 7.250 7.250 6.600 6.960 177,491 -0.29(-4.00%)
Dec 17, 2008 7.250 7.760 7.180 7.250 124,118 -0.08(-1.09%)
Dec 16, 2008 7.400 7.560 7.080 7.330 144,315 +0.09(+1.24%)
Dec 15, 2008 7.740 7.750 7.150 7.240 104,380 -0.47(-6.10%)
Dec 12, 2008 7.420 7.770 7.260 7.710 125,419 +0.17(+2.25%)
Dec 11, 2008 7.700 8.000 7.410 7.540 181,452 -0.26(-3.33%)
Dec 10, 2008 7.230 7.850 6.990 7.800 249,544 +0.59(+8.18%)
Dec 09, 2008 7.180 7.850 7.140 7.210 146,670 -0.06(-0.83%)
Dec 08, 2008 7.040 7.270 7.000 7.270 158,954 +0.37(+5.36%)
Dec 05, 2008 6.800 6.980 6.340 6.900 152,670 +0.07(+1.02%)
Dec 04, 2008 6.930 7.140 6.740 6.830 146,392 -0.20(-2.84%)
Dec 03, 2008 6.710 7.100 6.550 7.030 106,231 +0.25(+3.69%)
Dec 02, 2008 6.460 6.800 5.960 6.780 79,628 +0.47(+7.45%)
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.