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 (%)
May 31, 2007 18.58 18.98 18.31 18.71 550,231 +0.11(+0.59%)
May 30, 2007 18.50 18.84 17.92 18.60 371,507 -0.14(-0.75%)
May 29, 2007 18.45 18.98 18.45 18.74 331,136 +0.24(+1.30%)
May 25, 2007 18.20 18.61 18.08 18.50 150,776 +0.35(+1.93%)
May 24, 2007 18.33 18.51 18.00 18.15 235,766 -0.24(-1.31%)
May 23, 2007 18.24 18.41 18.00 18.39 523,561 -0.01(-0.05%)
May 22, 2007 18.40 18.87 18.01 18.40 121,296 -0.05(-0.27%)
May 21, 2007 18.29 18.60 18.29 18.45 132,103 +0.16(+0.87%)
May 18, 2007 17.79 18.34 17.75 18.29 221,154 +0.54(+3.04%)
May 17, 2007 17.45 17.75 17.41 17.75 289,037 +0.20(+1.14%)
May 16, 2007 18.24 18.24 16.87 17.55 384,552 -0.10(-0.57%)
May 15, 2007 17.75 18.12 17.59 17.65 156,473 -0.16(-0.90%)
May 14, 2007 18.02 18.03 17.50 17.81 205,791 -0.25(-1.38%)
May 11, 2007 18.34 18.45 17.94 18.06 252,964 -0.30(-1.63%)
May 10, 2007 18.46 18.59 18.25 18.36 158,944 -0.24(-1.29%)
May 09, 2007 18.78 18.78 18.50 18.60 317,238 -0.38(-2.00%)
May 08, 2007 18.58 19.39 18.51 18.98 637,266 -0.68(-3.46%)
May 07, 2007 18.10 19.80 18.10 19.66 586,930 +1.41(+7.73%)
May 04, 2007 17.98 18.65 17.37 18.25 1,178,465 +1.72(+10.41%)
May 03, 2007 16.50 16.71 16.05 16.53 356,102 -0.07(-0.42%)
May 02, 2007 16.10 16.61 15.89 16.60 428,229 +0.60(+3.75%)
May 01, 2007 16.20 16.55 15.92 16.00 153,639 -0.24(-1.48%)
Apr 30, 2007 16.66 16.66 16.19 16.24 69,974 -0.27(-1.64%)
Apr 27, 2007 16.25 16.61 16.21 16.51 33,338 +0.26(+1.60%)
Apr 26, 2007 16.49 16.68 16.12 16.25 102,620 -0.20(-1.22%)
Apr 25, 2007 16.14 16.80 16.14 16.45 47,599 +0.44(+2.75%)
Apr 24, 2007 16.52 16.70 16.00 16.01 81,234 -0.44(-2.67%)
Apr 23, 2007 16.33 16.90 16.33 16.45 36,314 -0.03(-0.18%)
Apr 20, 2007 16.68 16.75 16.36 16.48 49,270 +0.07(+0.43%)
Apr 19, 2007 16.82 16.83 16.39 16.41 44,879 -0.41(-2.44%)
Apr 18, 2007 16.50 17.22 16.50 16.82 58,381 +0.22(+1.33%)
Apr 17, 2007 16.58 16.74 16.29 16.60 93,934 +0.01(+0.06%)
Apr 16, 2007 16.48 16.63 16.29 16.59 39,316 +0.10(+0.61%)
Apr 13, 2007 16.95 16.95 16.31 16.49 58,458 -0.51(-3.00%)
Apr 12, 2007 16.65 17.00 16.46 17.00 81,489 +0.30(+1.80%)
Apr 11, 2007 17.45 17.85 16.53 16.70 91,690 -0.50(-2.91%)
Apr 10, 2007 16.80 17.71 16.80 17.20 501,999 +0.35(+2.08%)
Apr 09, 2007 16.21 16.93 16.12 16.85 168,271 +0.55(+3.37%)
Apr 05, 2007 15.97 16.31 15.74 16.30 458,062 +0.38(+2.39%)
Apr 04, 2007 16.13 16.19 15.82 15.92 38,216 -0.26(-1.61%)
Apr 03, 2007 16.35 16.65 15.87 16.18 283,259 +0.18(+1.12%)
Apr 02, 2007 16.01 16.03 15.68 16.00 119,489 -0.04(-0.25%)
Mar 30, 2007 15.69 16.04 15.56 16.04 129,875 +0.34(+2.17%)
Mar 29, 2007 15.83 15.95 15.65 15.70 182,213 -0.12(-0.76%)
Mar 28, 2007 15.84 16.06 15.62 15.82 257,504 -0.18(-1.12%)
Mar 27, 2007 16.26 16.37 15.82 16.00 203,076 -0.28(-1.72%)
Mar 26, 2007 17.01 17.05 16.16 16.28 241,152 -0.72(-4.24%)
Mar 23, 2007 17.14 17.14 16.99 17.00 112,247 -0.21(-1.22%)
Mar 22, 2007 17.11 17.29 17.00 17.21 61,732 +0.13(+0.76%)
Mar 21, 2007 16.66 17.10 16.50 17.08 72,671 +0.56(+3.39%)
Mar 20, 2007 17.00 17.40 16.42 16.52 220,651 -0.48(-2.82%)
Mar 19, 2007 17.00 17.16 16.78 17.00 296,560 +0.20(+1.19%)
Mar 16, 2007 16.84 17.17 16.70 16.80 123,428 +0.00(+0.00%)
Mar 15, 2007 16.67 16.98 16.61 16.80 88,227 +0.40(+2.44%)
Mar 14, 2007 16.27 16.69 16.22 16.40 49,002 +0.05(+0.31%)
Mar 13, 2007 17.10 17.10 16.24 16.35 96,531 -0.75(-4.39%)
Mar 12, 2007 16.26 17.17 15.83 17.10 130,667 +1.22(+7.68%)
Mar 09, 2007 15.80 16.44 15.75 15.88 61,498 +0.10(+0.63%)
Mar 08, 2007 15.78 15.96 15.25 15.78 200,573 -0.08(-0.50%)
Mar 07, 2007 16.23 16.27 15.72 15.86 377,416 -0.42(-2.58%)
Mar 06, 2007 16.45 16.51 15.64 16.28 398,667 +0.14(+0.87%)
Mar 05, 2007 16.13 16.61 16.09 16.14 158,642 -0.18(-1.10%)
Mar 02, 2007 16.55 17.32 16.14 16.32 255,834 -0.33(-1.98%)
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.