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 (%)
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%)
Sep 04, 2007 27.82 28.00 27.00 27.16 240,551 -0.80(-2.86%)
Aug 31, 2007 27.68 28.70 27.68 27.96 469,115 +0.04(+0.14%)
Aug 30, 2007 27.70 28.11 27.48 27.92 356,692 -0.07(-0.25%)
Aug 29, 2007 26.22 28.00 26.21 27.99 607,319 +1.89(+7.24%)
Aug 28, 2007 26.47 26.50 25.79 26.10 262,959 -0.52(-1.95%)
Aug 27, 2007 25.60 27.44 25.31 26.62 462,055 +0.88(+3.42%)
Aug 24, 2007 24.83 25.82 24.75 25.74 178,158 +0.87(+3.50%)
Aug 23, 2007 25.95 25.95 24.75 24.87 103,421 -0.88(-3.42%)
Aug 22, 2007 26.00 26.25 25.38 25.75 265,344 -0.62(-2.35%)
Aug 21, 2007 24.73 26.51 24.54 26.37 373,094 +1.47(+5.90%)
Aug 20, 2007 23.83 25.00 23.70 24.90 231,843 +1.26(+5.33%)
Aug 17, 2007 24.59 24.74 23.40 23.64 375,829 -0.36(-1.50%)
Aug 16, 2007 23.77 24.14 22.23 24.00 824,601 -0.10(-0.41%)
Aug 15, 2007 25.85 26.05 23.78 24.10 460,913 -1.94(-7.45%)
Aug 14, 2007 26.57 26.76 25.84 26.04 202,965 -0.55(-2.07%)
Aug 13, 2007 26.50 27.55 26.26 26.59 198,379 +0.09(+0.34%)
Aug 10, 2007 26.81 27.04 25.87 26.50 392,610 -0.78(-2.86%)
Aug 09, 2007 26.87 28.10 26.87 27.28 500,077 +0.13(+0.48%)
Aug 08, 2007 28.44 28.49 26.49 27.15 767,736 -1.12(-3.96%)
Aug 07, 2007 27.25 28.39 27.25 28.27 556,710 +0.84(+3.06%)
Aug 06, 2007 25.65 28.19 25.63 27.43 491,116 +1.73(+6.73%)
Aug 03, 2007 25.80 26.47 25.15 25.70 409,885 -0.65(-2.47%)
Aug 02, 2007 26.76 26.98 24.75 26.35 1,097,271 +0.63(+2.45%)
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.