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 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%)
Mar 01, 2007 16.67 16.69 16.01 16.65 179,051 +0.14(+0.85%)
Feb 28, 2007 16.59 16.63 16.01 16.51 295,530 -0.13(-0.78%)
Feb 27, 2007 17.74 17.74 16.55 16.64 250,061 -1.01(-5.72%)
Feb 26, 2007 18.05 18.06 17.56 17.65 100,814 -0.39(-2.16%)
Feb 23, 2007 18.18 18.23 17.86 18.04 132,903 -0.21(-1.15%)
Feb 22, 2007 18.49 19.30 18.08 18.25 277,463 -0.28(-1.51%)
Feb 21, 2007 17.21 18.83 17.06 18.53 618,899 +1.47(+8.62%)
Feb 20, 2007 16.77 17.32 16.63 17.06 204,190 +0.42(+2.52%)
Feb 16, 2007 16.34 16.98 16.22 16.64 442,480 +0.32(+1.96%)
Feb 15, 2007 16.44 16.60 16.02 16.32 260,934 +0.15(+0.93%)
Feb 14, 2007 15.73 16.37 15.73 16.17 472,546 +0.40(+2.54%)
Feb 13, 2007 15.37 16.01 15.37 15.77 149,117 +0.29(+1.87%)
Feb 12, 2007 15.28 15.75 15.28 15.48 256,465 +0.13(+0.85%)
Feb 09, 2007 16.24 16.63 14.88 15.35 3,257,642 +1.61(+11.72%)
Feb 08, 2007 13.63 13.88 13.41 13.74 155,416 -0.24(-1.72%)
Feb 07, 2007 13.39 13.98 13.26 13.98 134,962 +0.51(+3.79%)
Feb 06, 2007 13.57 13.68 13.20 13.47 171,110 +0.01(+0.07%)
Feb 05, 2007 13.87 13.92 13.41 13.46 113,490 -0.31(-2.25%)
Feb 02, 2007 14.23 14.23 13.73 13.77 366,830 -0.33(-2.34%)
Feb 01, 2007 13.50 14.12 13.24 14.10 373,580 +0.72(+5.38%)
Jan 31, 2007 13.70 13.74 13.34 13.38 131,692 -0.36(-2.62%)
Jan 30, 2007 14.10 14.16 13.74 13.74 178,829 -0.16(-1.15%)
Jan 29, 2007 14.17 14.32 13.78 13.90 147,760 -0.33(-2.32%)
Jan 26, 2007 14.80 14.80 14.13 14.23 139,069 -0.32(-2.20%)
Jan 25, 2007 14.84 14.85 14.40 14.55 140,292 -0.35(-2.35%)
Jan 24, 2007 15.30 15.40 14.35 14.90 462,899 -0.35(-2.30%)
Jan 23, 2007 14.72 15.42 14.72 15.25 125,087 +0.53(+3.60%)
Jan 22, 2007 14.45 15.00 14.35 14.72 73,612 +0.35(+2.44%)
Jan 19, 2007 13.85 14.50 13.78 14.37 134,368 +0.57(+4.13%)
Jan 18, 2007 13.94 14.05 13.47 13.80 50,236 -0.12(-0.86%)
Jan 17, 2007 14.05 14.13 13.89 13.92 55,013 -0.23(-1.65%)
Jan 16, 2007 14.25 14.25 13.96 14.15 140,532 +0.01(+0.09%)
Jan 12, 2007 14.10 14.22 14.06 14.14 46,473 +0.05(+0.35%)
Jan 11, 2007 13.98 14.13 13.81 14.09 61,059 +0.31(+2.25%)
Jan 10, 2007 13.75 13.99 13.55 13.78 88,243 +0.03(+0.22%)
Jan 09, 2007 14.38 14.42 13.60 13.75 226,307 -0.63(-4.38%)
Jan 08, 2007 14.55 14.63 14.26 14.38 101,963 -0.27(-1.84%)
Jan 05, 2007 14.49 14.88 14.14 14.65 98,771 +0.21(+1.45%)
Jan 04, 2007 14.13 14.50 14.12 14.44 143,697 +0.24(+1.69%)
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.