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 31, 2022	86.35	92.92		92.87	276,981	+6.64(+7.70%)
Jan 28, 2022	85.51	86.32	80.17	86.23	369,760	+0.95(+1.11%)
Jan 27, 2022	89.51	90.73	85.24	85.28	307,453	-2.97(-3.36%)
Jan 26, 2022	91.57	91.58	87.62	88.25	369,193	-1.49(-1.66%)
Jan 25, 2022	89.30	91.06	86.32	89.74	341,824	-0.70(-0.77%)
Jan 24, 2022	84.84	90.88	82.62	90.44	402,821	+4.17(+4.83%)
Jan 21, 2022	86.98	89.86	86.20	86.28	491,666	-1.01(-1.15%)
Jan 20, 2022	90.36	93.06	86.70	87.28	205,887	-1.93(-2.17%)
Jan 19, 2022	89.54	92.03	88.68	89.22	257,646	+0.32(+0.36%)
Jan 18, 2022	88.20	89.72	87.60	88.90	315,238	-0.62(-0.70%)
Jan 14, 2022				89.52	0	-1.73(-1.90%)
Jan 13, 2022	94.74	94.74	90.58	91.26	178,808	-2.92(-3.10%)
Jan 12, 2022	95.49	96.50	92.35	94.18	251,766	-1.25(-1.31%)
Jan 11, 2022	94.81	95.69	93.21	95.43	266,852	+0.83(+0.88%)
Jan 10, 2022	93.02	94.62	89.51	94.60	305,989	-0.02(-0.02%)
Jan 07, 2022	97.08	98.04	93.89	94.62	237,078	-2.79(-2.86%)
Jan 06, 2022	97.33	99.47	96.02	97.41	139,747	-0.24(-0.25%)
Jan 05, 2022	99.92	101.02	97.63	97.65	256,220	-2.86(-2.85%)
Jan 04, 2022	103.41	103.41	99.02	100.51	233,600	-3.30(-3.18%)

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.