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 (%)
Jul 31, 2007 25.09 25.91 24.92 25.75 506,234 +0.92(+3.71%)
Jul 30, 2007 23.85 25.32 23.74 24.83 296,664 +1.02(+4.28%)
Jul 27, 2007 23.78 23.90 23.05 23.81 260,303 -0.13(-0.54%)
Jul 26, 2007 23.94 24.54 23.82 23.94 254,613 -0.36(-1.48%)
Jul 25, 2007 23.48 24.47 22.84 24.30 258,976 +0.87(+3.71%)
Jul 24, 2007 23.85 23.98 22.89 23.43 206,484 -0.46(-1.93%)
Jul 23, 2007 24.64 24.71 23.88 23.89 197,928 -0.56(-2.29%)
Jul 20, 2007 24.30 24.99 24.18 24.45 449,054 +0.10(+0.41%)
Jul 19, 2007 24.22 24.50 23.43 24.35 381,931 +0.29(+1.21%)
Jul 18, 2007 23.92 24.16 23.04 24.06 186,024 +0.17(+0.71%)
Jul 17, 2007 23.13 24.13 23.13 23.89 131,313 +0.75(+3.24%)
Jul 16, 2007 23.92 23.92 22.75 23.14 136,331 -0.76(-3.18%)
Jul 13, 2007 23.57 24.14 23.18 23.90 375,767 +0.16(+0.67%)
Jul 12, 2007 22.22 24.15 22.22 23.74 299,381 +1.70(+7.71%)
Jul 11, 2007 22.26 22.59 21.81 22.04 154,913 -0.28(-1.25%)
Jul 10, 2007 22.14 22.55 21.80 22.32 196,121 +0.04(+0.18%)
Jul 09, 2007 21.90 22.42 21.63 22.28 111,134 +0.33(+1.50%)
Jul 06, 2007 21.75 22.76 21.75 21.95 220,834 +0.15(+0.69%)
Jul 05, 2007 21.86 21.98 21.15 21.80 147,078 -0.13(-0.59%)
Jul 03, 2007 22.27 22.32 21.67 21.93 52,837 -0.27(-1.22%)
Jul 02, 2007 21.53 22.34 21.53 22.20 289,997 +0.65(+3.02%)
Jun 29, 2007 22.29 22.55 21.27 21.55 179,412 -0.75(-3.36%)
Jun 28, 2007 22.40 22.77 22.04 22.30 182,137 -0.01(-0.04%)
Jun 27, 2007 22.00 22.35 21.78 22.31 233,499 +0.38(+1.73%)
Jun 26, 2007 21.29 22.08 21.10 21.93 274,308 +0.79(+3.74%)
Jun 25, 2007 22.51 22.51 20.95 21.14 413,464 -0.93(-4.21%)
Jun 22, 2007 22.79 23.00 22.07 22.07 1,409,709 -0.63(-2.78%)
Jun 21, 2007 22.90 22.90 22.15 22.70 239,651 -0.22(-0.96%)
Jun 20, 2007 22.46 23.00 22.40 22.92 302,200 +0.58(+2.60%)
Jun 19, 2007 22.09 22.90 22.07 22.34 505,400 -0.57(-2.49%)
Jun 18, 2007 22.25 23.23 22.21 22.91 980,700 +0.91(+4.14%)
Jun 15, 2007 21.38 22.78 21.38 22.00 1,018,200 +1.44(+7.00%)
Jun 14, 2007 20.72 20.84 20.34 20.56 303,100 +0.04(+0.19%)
Jun 13, 2007 19.48 21.04 19.46 20.52 461,300 +1.05(+5.39%)
Jun 12, 2007 18.78 19.62 18.78 19.47 200,500 +0.58(+3.07%)
Jun 11, 2007 19.15 19.15 18.68 18.89 176,540 -0.46(-2.38%)
Jun 08, 2007 19.39 19.48 19.15 19.35 106,818 +0.06(+0.31%)
Jun 07, 2007 19.35 19.69 19.01 19.29 233,169 -0.22(-1.13%)
Jun 06, 2007 19.51 19.84 19.31 19.51 276,846 +0.10(+0.52%)
Jun 05, 2007 19.22 19.70 19.00 19.41 325,123 +0.47(+2.48%)
Jun 04, 2007 19.10 19.17 18.76 18.94 284,541 -0.20(-1.04%)
Jun 01, 2007 18.87 19.40 18.45 19.14 215,606 +0.43(+2.30%)
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%)
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.