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 (%)
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%)
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%)
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.