Indicators

Shutterstock Inc (NY: SSTK )

37.19 -0.52 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	62.80	63.51	61.71	61.72	257,551	-1.48(-2.34%)
Jan 28, 2021	63.95	64.54	61.76	63.20	298,890	-0.63(-0.98%)
Jan 27, 2021	68.70	68.85	63.36	63.83	504,422	-5.68(-8.17%)
Jan 26, 2021	67.74	69.81	67.58	69.51	251,572	+2.85(+4.27%)
Jan 25, 2021	67.67	68.29	65.06	66.66	261,865	-0.72(-1.07%)
Jan 22, 2021	68.09	68.17	66.30	67.38	173,105	-1.00(-1.46%)
Jan 21, 2021	69.28	69.47	67.86	68.38	179,433	-0.74(-1.07%)
Jan 20, 2021	69.71	70.01	68.27	69.12	160,438	+1.34(+1.98%)
Jan 19, 2021	67.12	67.88	65.91	67.78	202,056	+1.35(+2.03%)
Jan 15, 2021	70.30	70.31	66.19	66.43	286,823	-4.70(-6.61%)
Jan 14, 2021	69.89	72.95	69.89	71.13	371,257	+1.19(+1.70%)
Jan 13, 2021	68.69	70.16	67.35	69.95	264,917	+3.14(+4.71%)
Jan 12, 2021	66.30	67.35	65.83	66.80	399,587	+0.78(+1.18%)
Jan 11, 2021	66.05	66.49	64.43	66.02	288,781	-0.46(-0.69%)
Jan 08, 2021	65.28	66.60	65.16	66.48	307,040	+1.69(+2.61%)
Jan 07, 2021	63.96	65.52	62.06	64.79	261,311	+1.03(+1.61%)
Jan 06, 2021	65.81	66.88	63.48	63.76	382,626	-2.93(-4.39%)
Jan 05, 2021	65.52	67.34	65.15	66.69	222,700	+0.90(+1.37%)

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.