Indicators

Shutterstock Inc (NY: SSTK )

39.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.37	49.37	49.29	49.65	218,976	-0.09(-0.18%)
Jan 29, 2015	50.53	50.86	48.62	49.73	236,826	-0.77(-1.52%)
Jan 28, 2015	51.85	52.37	50.36	50.50	157,393	-1.17(-2.27%)
Jan 27, 2015	51.81	52.20	51.37	51.67	216,729	-0.75(-1.43%)
Jan 26, 2015	50.90	52.75	50.54	52.42	388,494	+1.59(+3.12%)
Jan 23, 2015	49.32	51.30	49.32	50.84	582,312	+1.38(+2.80%)
Jan 22, 2015	49.48	49.78	48.49	49.45	633,129	+0.34(+0.68%)
Jan 21, 2015	49.05	49.38	48.42	49.12	550,394	-0.04(-0.09%)
Jan 20, 2015	51.15	51.99	48.86	49.16	428,894	-1.89(-3.70%)
Jan 16, 2015	50.63	51.84	50.63	51.05	234,656	+0.17(+0.33%)
Jan 15, 2015	52.49	52.68	50.40	50.88	252,595	-1.09(-2.10%)
Jan 14, 2015	53.08	53.61	51.36	51.97	370,439	-1.71(-3.19%)
Jan 13, 2015	54.87	55.94	52.87	53.68	325,539	-0.68(-1.25%)
Jan 12, 2015	55.05	55.51	54.35	54.36	361,863	-0.87(-1.58%)
Jan 09, 2015	56.01	56.54	55.14	55.24	282,587	-0.60(-1.07%)
Jan 08, 2015	55.81	56.93	54.80	55.84	403,748	+0.42(+0.76%)
Jan 07, 2015	57.12	57.12	55.06	55.41	383,390	-1.04(-1.84%)
Jan 06, 2015	59.96	59.96	54.86	56.45	501,632	-3.31(-5.53%)
Jan 05, 2015	60.10	61.26	59.36	59.76	201,817	-0.70(-1.15%)

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.