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 (%)
Nov 30, 2007 29.20 29.21 28.23 28.49 285,373 -0.51(-1.76%)
Nov 29, 2007 29.78 30.86 28.39 29.00 269,719 -1.02(-3.40%)
Nov 28, 2007 29.71 31.00 29.12 30.02 506,482 +0.37(+1.25%)
Nov 27, 2007 28.17 29.78 27.10 29.65 387,197 +1.51(+5.37%)
Nov 26, 2007 26.83 29.23 26.83 28.14 306,425 +1.36(+5.08%)
Nov 23, 2007 27.59 28.00 26.78 26.78 118,789 -0.83(-3.01%)
Nov 21, 2007 27.84 28.37 26.59 27.61 206,470 -0.53(-1.88%)
Nov 20, 2007 26.89 29.34 26.89 28.14 687,641 +0.89(+3.27%)
Nov 19, 2007 26.63 27.52 26.14 27.25 217,570 +0.30(+1.11%)
Nov 16, 2007 26.73 27.26 25.39 26.95 684,654 +0.25(+0.94%)
Nov 15, 2007 29.94 29.95 26.43 26.70 949,186 -3.29(-10.97%)
Nov 14, 2007 30.96 30.96 29.26 29.99 251,646 -0.90(-2.91%)
Nov 13, 2007 29.76 31.55 29.72 30.89 247,656 +1.00(+3.35%)
Nov 12, 2007 30.54 30.54 29.37 29.89 347,361 -0.69(-2.26%)
Nov 09, 2007 30.62 31.00 29.01 30.58 434,995 -0.48(-1.55%)
Nov 08, 2007 30.55 31.35 29.67 31.06 371,529 +0.53(+1.74%)
Nov 07, 2007 31.52 31.92 29.83 30.53 257,269 -1.40(-4.38%)
Nov 06, 2007 32.14 32.20 30.92 31.93 252,704 -0.18(-0.56%)
Nov 05, 2007 31.31 32.73 30.55 32.11 272,380 +0.35(+1.10%)
Nov 02, 2007 32.10 32.52 31.47 31.76 391,933 -0.27(-0.84%)
Nov 01, 2007 33.15 33.15 31.75 32.03 398,358 -1.34(-4.02%)
Oct 31, 2007 31.81 35.97 31.81 33.37 1,109,154 -3.03(-8.32%)
Oct 30, 2007 34.56 37.00 34.50 36.40 1,112,587 +1.82(+5.26%)
Oct 29, 2007 32.80 34.75 32.31 34.58 414,848 +1.89(+5.78%)
Oct 26, 2007 32.24 32.82 31.33 32.69 183,287 +0.84(+2.64%)
Oct 25, 2007 33.11 33.45 31.76 31.85 201,635 -1.07(-3.25%)
Oct 24, 2007 32.89 33.14 32.05 32.92 180,814 -0.25(-0.75%)
Oct 23, 2007 32.89 33.62 32.69 33.17 222,115 +0.56(+1.72%)
Oct 22, 2007 32.07 32.73 31.15 32.61 199,900 +0.15(+0.46%)
Oct 19, 2007 34.85 34.92 32.22 32.46 177,100 -2.39(-6.86%)
Oct 18, 2007 34.58 34.85 34.09 34.85 176,205 +0.13(+0.37%)
Oct 17, 2007 35.00 35.03 33.34 34.72 223,314 -0.14(-0.40%)
Oct 16, 2007 33.59 35.00 33.49 34.86 285,175 +1.17(+3.47%)
Oct 15, 2007 33.68 34.13 33.20 33.69 176,716 +0.04(+0.12%)
Oct 12, 2007 32.61 33.69 32.61 33.65 125,068 +0.97(+2.97%)
Oct 11, 2007 34.27 34.71 32.33 32.68 178,455 -1.35(-3.97%)
Oct 10, 2007 34.37 35.24 33.92 34.03 308,502 -0.27(-0.79%)
Oct 09, 2007 34.55 35.18 34.06 34.30 227,134 -0.08(-0.23%)
Oct 08, 2007 35.27 35.38 33.75 34.38 248,549 -0.85(-2.41%)
Oct 05, 2007 34.50 36.45 34.18 35.23 530,398 +0.94(+2.74%)
Oct 04, 2007 33.03 34.45 33.03 34.29 392,630 +1.26(+3.82%)
Oct 03, 2007 32.71 33.58 32.50 33.03 426,265 +0.08(+0.24%)
Oct 02, 2007 32.52 33.25 32.52 32.95 321,487 +0.29(+0.89%)
Oct 01, 2007 31.40 32.90 30.60 32.66 659,233 +0.75(+2.35%)
Sep 28, 2007 32.50 32.77 31.87 31.91 149,536 -0.55(-1.69%)
Sep 27, 2007 32.06 32.54 31.40 32.46 135,506 +0.48(+1.50%)
Sep 26, 2007 32.21 32.56 31.71 31.98 271,758 +0.05(+0.16%)
Sep 25, 2007 31.18 32.39 31.06 31.93 276,246 +0.61(+1.95%)
Sep 24, 2007 30.00 31.37 29.63 31.32 267,679 +1.29(+4.30%)
Sep 21, 2007 30.37 30.75 29.84 30.03 180,463 -0.04(-0.13%)
Sep 20, 2007 29.50 33.55 29.50 30.07 704,820 +0.57(+1.93%)
Sep 19, 2007 28.10 29.75 27.64 29.50 353,589 +1.52(+5.43%)
Sep 18, 2007 27.12 28.13 26.68 27.98 212,446 +0.92(+3.40%)
Sep 17, 2007 27.10 27.18 26.04 27.06 91,033 -0.16(-0.59%)
Sep 14, 2007 26.00 27.32 25.95 27.22 116,587 +1.11(+4.25%)
Sep 13, 2007 25.79 26.48 25.26 26.11 67,040 +0.34(+1.32%)
Sep 12, 2007 26.20 26.50 25.63 25.77 70,218 -0.58(-2.20%)
Sep 11, 2007 25.76 26.60 25.76 26.35 126,415 +0.78(+3.05%)
Sep 10, 2007 26.68 26.88 24.79 25.57 198,584 -0.99(-3.73%)
Sep 07, 2007 26.00 26.69 25.00 26.56 324,373 +0.38(+1.45%)
Sep 06, 2007 26.78 27.30 25.95 26.18 198,735 -0.78(-2.89%)
Sep 05, 2007 27.02 27.47 26.71 26.96 133,497 -0.20(-0.74%)
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.