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 (%)
Dec 31, 2007 26.27 27.26 25.50 25.62 318,562 -0.83(-3.14%)
Dec 28, 2007 27.20 27.57 26.24 26.45 303,882 -0.60(-2.22%)
Dec 27, 2007 27.30 27.71 26.58 27.05 177,223 -0.33(-1.21%)
Dec 26, 2007 26.83 27.71 26.16 27.38 223,204 +0.45(+1.67%)
Dec 24, 2007 27.22 27.36 26.57 26.93 28,938 -0.10(-0.37%)
Dec 21, 2007 27.18 27.35 26.51 27.03 355,771 +0.29(+1.08%)
Dec 20, 2007 27.11 27.36 26.38 26.74 306,665 -0.07(-0.26%)
Dec 19, 2007 27.03 27.75 26.60 26.81 354,853 -0.13(-0.48%)
Dec 18, 2007 26.20 27.09 25.50 26.94 358,491 +1.01(+3.90%)
Dec 17, 2007 25.48 26.39 25.45 25.93 598,479 +0.34(+1.33%)
Dec 14, 2007 25.73 26.95 24.86 25.59 398,072 -0.43(-1.65%)
Dec 13, 2007 26.31 27.02 25.42 26.02 196,099 -0.46(-1.74%)
Dec 12, 2007 26.96 27.48 25.96 26.48 332,862 -0.43(-1.60%)
Dec 11, 2007 27.74 28.25 26.78 26.91 207,554 -0.80(-2.89%)
Dec 10, 2007 28.10 28.10 27.21 27.71 503,766 -0.33(-1.18%)
Dec 07, 2007 28.14 28.60 27.42 28.04 252,724 +0.04(+0.14%)
Dec 06, 2007 29.08 29.27 27.82 28.00 220,282 -1.08(-3.71%)
Dec 05, 2007 27.95 29.36 27.34 29.08 179,480 +1.55(+5.63%)
Dec 04, 2007 28.72 28.72 26.59 27.53 232,001 -1.02(-3.57%)
Dec 03, 2007 28.20 29.12 27.66 28.55 197,102 +0.06(+0.21%)
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%)
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.