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 (%)
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%)
Sep 01, 2009 14.31 14.76 13.71 13.71 154,724 -0.75(-5.19%)
Aug 31, 2009 14.70 14.71 14.24 14.46 144,285 -0.32(-2.17%)
Aug 28, 2009 15.20 15.26 14.65 14.78 66,396 -0.26(-1.73%)
Aug 27, 2009 15.09 15.29 14.71 15.04 91,351 +0.02(+0.13%)
Aug 26, 2009 15.01 15.50 14.78 15.02 106,292 -0.08(-0.53%)
Aug 25, 2009 15.22 15.28 14.94 15.10 135,340 -0.05(-0.33%)
Aug 24, 2009 15.24 15.24 14.71 15.15 76,208 -0.01(-0.07%)
Aug 21, 2009 15.57 15.57 14.88 15.16 298,468 -0.20(-1.30%)
Aug 20, 2009 15.12 15.46 15.05 15.36 83,754 +0.25(+1.65%)
Aug 19, 2009 14.61 15.11 14.53 15.11 119,048 +0.38(+2.58%)
Aug 18, 2009 14.87 15.13 14.57 14.73 130,439 -0.02(-0.14%)
Aug 17, 2009 15.06 15.06 14.50 14.75 111,271 -0.59(-3.85%)
Aug 14, 2009 15.98 16.01 15.13 15.34 129,771 -0.62(-3.88%)
Aug 13, 2009 16.23 16.50 15.86 15.96 142,089 -0.27(-1.66%)
Aug 12, 2009 15.65 16.39 15.50 16.23 237,281 +0.60(+3.84%)
Aug 11, 2009 15.73 15.91 15.41 15.63 162,664 -0.26(-1.64%)
Aug 10, 2009 15.70 15.96 15.50 15.89 212,439 +0.15(+0.95%)
Aug 07, 2009 15.42 15.81 15.29 15.74 176,321 +0.56(+3.69%)
Aug 06, 2009 15.17 15.55 14.86 15.18 230,364 -0.23(-1.49%)
Aug 05, 2009 15.11 15.52 14.85 15.41 384,226 +0.26(+1.72%)
Aug 04, 2009 15.38 15.54 15.02 15.15 238,085 -0.47(-3.01%)
Aug 03, 2009 15.90 16.13 15.29 15.62 623,044 -0.44(-2.74%)
Jul 31, 2009 16.05 16.54 15.78 16.06 385,305 +0.31(+1.97%)
Jul 30, 2009 14.51 15.85 14.09 15.75 482,728 +1.02(+6.92%)
Jul 29, 2009 14.74 14.84 14.37 14.73 125,422 -0.08(-0.54%)
Jul 28, 2009 14.87 14.99 13.93 14.81 415,275 -0.20(-1.33%)
Jul 27, 2009 15.54 15.65 14.65 15.01 246,101 -0.67(-4.27%)
Jul 24, 2009 14.93 16.01 14.23 15.68 420,841 -0.02(-0.13%)
Jul 23, 2009 14.97 16.08 14.76 15.70 440,766 +0.65(+4.32%)
Jul 22, 2009 14.49 15.12 14.10 15.05 345,574 +0.45(+3.08%)
Jul 21, 2009 14.20 14.63 14.00 14.60 221,119 +0.49(+3.47%)
Jul 20, 2009 13.79 14.14 13.57 14.11 158,037 +0.32(+2.32%)
Jul 17, 2009 13.84 13.91 13.31 13.79 183,700 -0.01(-0.07%)
Jul 16, 2009 12.97 13.94 12.84 13.80 243,971 +0.73(+5.59%)
Jul 15, 2009 12.24 13.18 12.10 13.07 279,395 +1.01(+8.37%)
Jul 14, 2009 12.03 12.15 11.90 12.06 379,836 +0.06(+0.50%)
Jul 13, 2009 11.85 12.15 11.68 12.00 277,971 -0.14(-1.15%)
Jul 10, 2009 12.16 12.25 12.00 12.14 161,902 -0.09(-0.74%)
Jul 09, 2009 12.23 12.31 12.07 12.23 188,703 -0.03(-0.24%)
Jul 08, 2009 12.59 12.77 12.08 12.26 180,406 -0.28(-2.23%)
Jul 07, 2009 13.03 13.11 12.52 12.54 246,895 -0.50(-3.83%)
Jul 06, 2009 13.50 13.71 12.94 13.04 225,525 -0.46(-3.41%)
Jul 02, 2009 13.67 13.87 13.32 13.50 239,132 -0.36(-2.60%)
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.