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, 2009 14.50 14.74 14.12 14.34 292,485 -0.23(-1.58%)
Nov 27, 2009 14.60 14.85 14.31 14.57 61,898 -0.49(-3.25%)
Nov 25, 2009 14.74 15.15 14.68 15.06 188,417 +0.33(+2.24%)
Nov 24, 2009 14.83 14.91 14.29 14.73 131,566 -0.14(-0.94%)
Nov 23, 2009 15.15 15.53 14.80 14.87 95,919 -0.13(-0.87%)
Nov 20, 2009 15.01 15.22 14.61 15.00 136,431 -0.05(-0.33%)
Nov 19, 2009 15.35 15.35 14.85 15.05 137,694 -0.45(-2.90%)
Nov 18, 2009 16.14 16.14 15.23 15.50 311,006 -0.61(-3.79%)
Nov 17, 2009 15.78 16.31 15.40 16.11 202,290 +0.35(+2.22%)
Nov 16, 2009 15.51 16.41 15.46 15.76 370,678 +0.31(+2.01%)
Nov 13, 2009 15.10 15.51 14.91 15.45 130,669 +0.49(+3.28%)
Nov 12, 2009 15.29 15.50 14.92 14.96 116,622 -0.40(-2.60%)
Nov 11, 2009 15.56 15.70 15.23 15.36 163,767 -0.01(-0.07%)
Nov 10, 2009 15.43 15.77 15.10 15.37 162,536 -0.18(-1.16%)
Nov 09, 2009 15.51 15.63 15.34 15.55 192,456 +0.16(+1.04%)
Nov 06, 2009 15.25 15.49 15.01 15.39 119,837 +0.05(+0.33%)
Nov 05, 2009 15.06 15.50 14.90 15.34 150,782 +0.44(+2.95%)
Nov 04, 2009 14.45 15.16 14.35 14.90 370,778 +0.50(+3.47%)
Nov 03, 2009 14.04 14.47 14.04 14.40 256,165 +0.16(+1.12%)
Nov 02, 2009 14.06 14.35 13.85 14.24 433,671 +0.14(+0.99%)
Oct 30, 2009 14.27 14.63 13.95 14.10 269,272 -0.26(-1.81%)
Oct 29, 2009 14.00 14.82 14.00 14.36 455,535 +0.56(+4.06%)
Oct 28, 2009 14.38 14.42 13.76 13.80 372,809 -0.67(-4.63%)
Oct 27, 2009 14.73 14.77 14.22 14.47 157,852 -0.26(-1.77%)
Oct 26, 2009 14.60 14.87 14.32 14.73 342,090 +0.11(+0.75%)
Oct 23, 2009 14.89 15.14 14.57 14.62 215,023 -0.27(-1.81%)
Oct 22, 2009 14.97 15.16 14.67 14.89 236,363 -0.09(-0.60%)
Oct 21, 2009 15.66 15.71 14.92 14.98 292,970 -0.76(-4.83%)
Oct 20, 2009 15.58 16.00 15.51 15.74 74,315 -0.18(-1.13%)
Oct 19, 2009 16.10 16.24 15.72 15.92 134,439 -0.08(-0.50%)
Oct 16, 2009 15.60 16.52 15.60 16.00 202,271 +0.33(+2.11%)
Oct 15, 2009 16.12 16.43 15.61 15.67 172,507 -0.47(-2.91%)
Oct 14, 2009 16.59 16.59 15.99 16.14 139,008 -0.33(-2.00%)
Oct 13, 2009 16.97 16.97 15.74 16.47 295,244 -0.57(-3.35%)
Oct 12, 2009 17.32 17.38 16.55 17.04 152,084 +0.30(+1.79%)
Oct 09, 2009 16.68 16.98 16.56 16.74 184,345 +0.10(+0.60%)
Oct 08, 2009 16.40 16.99 16.19 16.64 157,882 +0.29(+1.77%)
Oct 07, 2009 16.14 16.47 16.01 16.35 92,656 +0.18(+1.11%)
Oct 06, 2009 15.83 16.17 15.26 16.17 184,209 +0.47(+2.99%)
Oct 05, 2009 15.70 15.97 15.26 15.70 106,140 +0.06(+0.38%)
Oct 02, 2009 15.58 15.74 15.30 15.64 157,421 +0.01(+0.06%)
Oct 01, 2009 16.44 16.44 15.63 15.63 400,018 -1.00(-6.01%)
Sep 30, 2009 16.59 16.85 15.82 16.63 231,433 -0.12(-0.72%)
Sep 29, 2009 17.17 17.61 16.73 16.75 129,654 -0.49(-2.84%)
Sep 28, 2009 16.55 17.28 16.31 17.24 115,084 +0.70(+4.23%)
Sep 25, 2009 16.96 17.08 16.39 16.54 143,460 -0.52(-3.05%)
Sep 24, 2009 17.45 17.45 16.65 17.06 117,299 -0.32(-1.84%)
Sep 23, 2009 17.78 17.89 17.33 17.38 145,183 -0.33(-1.86%)
Sep 22, 2009 17.90 17.92 17.25 17.71 283,860 +0.00(+0.00%)
Sep 21, 2009 17.26 17.95 17.00 17.71 363,111 +0.35(+2.02%)
Sep 18, 2009 16.81 18.13 16.66 17.36 1,234,334 +0.57(+3.39%)
Sep 17, 2009 15.55 16.85 15.40 16.79 329,059 +1.24(+7.97%)
Sep 16, 2009 15.01 15.55 14.82 15.55 141,898 +0.51(+3.39%)
Sep 15, 2009 14.88 15.13 14.46 15.04 231,585 +0.18(+1.21%)
Sep 14, 2009 14.26 15.08 14.12 14.86 166,274 +0.55(+3.84%)
Sep 11, 2009 13.65 14.65 13.52 14.31 312,133 +0.66(+4.84%)
Sep 10, 2009 13.08 13.69 13.08 13.65 335,425 +0.60(+4.60%)
Sep 09, 2009 13.03 13.17 12.83 13.05 215,509 +0.03(+0.23%)
Sep 08, 2009 13.41 13.41 12.73 13.02 211,168 -0.32(-2.40%)
Sep 04, 2009 13.37 13.51 13.11 13.34 153,038 -0.10(-0.74%)
Sep 03, 2009 13.78 13.78 13.10 13.44 162,653 -0.34(-2.47%)
Sep 02, 2009 13.72 13.98 13.62 13.78 142,923 +0.07(+0.51%)
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.