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 30, 2008 14.18 14.55 13.77 14.41 507,126 +0.30(+2.13%)
May 29, 2008 12.89 14.42 12.88 14.11 579,990 +1.33(+10.41%)
May 28, 2008 12.98 12.99 12.38 12.78 309,494 -0.19(-1.46%)
May 27, 2008 12.75 12.99 12.54 12.97 620,856 +0.26(+2.05%)
May 26, 2008 12.88 13.06 12.56 12.71 363,982 +0.00(+0.00%)
May 23, 2008 12.88 13.06 12.56 12.71 363,982 -0.26(-2.00%)
May 22, 2008 12.91 13.07 12.51 12.97 407,472 +0.06(+0.46%)
May 21, 2008 13.16 13.29 12.49 12.91 946,615 -0.20(-1.53%)
May 20, 2008 13.41 13.67 13.01 13.11 165,555 -0.40(-2.96%)
May 19, 2008 13.11 13.59 12.78 13.51 317,416 +0.45(+3.45%)
May 16, 2008 13.24 13.30 12.96 13.06 147,968 -0.08(-0.61%)
May 15, 2008 13.41 13.41 12.76 13.14 252,711 -0.22(-1.65%)
May 14, 2008 12.90 13.72 12.90 13.36 496,369 +0.55(+4.29%)
May 13, 2008 12.85 12.85 12.23 12.81 1,340,997 +0.13(+1.03%)
May 12, 2008 12.73 12.82 12.46 12.68 319,588 +0.15(+1.20%)
May 09, 2008 12.60 12.74 12.08 12.53 295,194 -0.20(-1.57%)
May 08, 2008 12.56 12.78 12.02 12.73 509,196 +0.16(+1.27%)
May 07, 2008 13.04 13.13 12.43 12.57 432,178 -0.46(-3.53%)
May 06, 2008 13.00 13.30 12.71 13.03 454,505 +0.00(+0.00%)
May 05, 2008 13.66 13.67 12.95 13.03 467,480 -0.59(-4.33%)
May 02, 2008 14.52 14.97 13.52 13.62 1,033,399 -1.06(-7.22%)
May 01, 2008 13.50 14.84 12.65 14.68 4,508,734 -1.67(-10.21%)
Apr 30, 2008 17.80 17.97 16.05 16.35 516,653 -1.48(-8.30%)
Apr 29, 2008 17.25 17.85 16.92 17.83 216,842 +0.48(+2.77%)
Apr 28, 2008 16.92 17.46 16.50 17.35 431,788 +0.35(+2.06%)
Apr 25, 2008 15.67 17.60 15.28 17.00 582,549 +1.36(+8.70%)
Apr 24, 2008 14.42 15.72 14.42 15.64 164,533 +1.15(+7.94%)
Apr 23, 2008 14.71 14.93 14.45 14.49 54,539 -0.14(-0.96%)
Apr 22, 2008 15.17 15.26 14.41 14.63 140,729 -0.61(-4.00%)
Apr 21, 2008 14.51 15.45 14.42 15.24 224,410 +0.64(+4.38%)
Apr 18, 2008 14.47 14.81 14.21 14.60 133,290 +0.50(+3.55%)
Apr 17, 2008 14.07 14.16 13.93 14.10 194,100 +0.00(+0.00%)
Apr 16, 2008 14.13 14.49 13.96 14.10 292,573 +0.16(+1.15%)
Apr 15, 2008 13.71 14.10 13.43 13.94 116,240 +0.35(+2.58%)
Apr 14, 2008 13.84 13.99 13.50 13.59 171,789 -0.28(-2.02%)
Apr 11, 2008 13.89 14.34 13.78 13.87 161,379 -0.06(-0.43%)
Apr 10, 2008 15.19 15.23 13.86 13.93 599,649 -0.77(-5.24%)
Apr 09, 2008 15.04 15.23 14.68 14.70 168,248 -0.26(-1.74%)
Apr 08, 2008 14.84 15.15 14.83 14.96 203,463 +0.05(+0.34%)
Apr 07, 2008 14.65 15.23 14.51 14.91 801,268 +0.41(+2.83%)
Apr 04, 2008 15.39 15.39 14.50 14.50 335,030 -0.85(-5.54%)
Apr 03, 2008 15.47 15.84 15.23 15.35 154,480 -0.10(-0.65%)
Apr 02, 2008 15.76 16.08 15.40 15.45 276,022 -0.23(-1.47%)
Apr 01, 2008 14.36 15.95 14.33 15.68 397,903 +0.81(+5.45%)
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%)
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.