Indicators

Shutterstock Inc (NY: SSTK )

40.55 -0.95 (-2.29%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	86.29	92.86		92.81	277,162	+6.63(+7.70%)
Jan 28, 2022	85.46	86.26	80.12	86.17	370,001	+0.95(+1.11%)
Jan 27, 2022	89.45	90.67	85.19	85.23	307,653	-2.97(-3.36%)
Jan 26, 2022	91.51	91.52	87.56	88.19	369,434	-1.49(-1.66%)
Jan 25, 2022	89.25	91.00	86.26	89.69	342,047	-0.70(-0.77%)
Jan 24, 2022	84.79	90.82	82.57	90.39	403,083	+4.16(+4.83%)
Jan 21, 2022	86.92	89.80	86.15	86.22	491,987	-1.00(-1.15%)
Jan 20, 2022	90.30	93.00	86.64	87.23	206,021	-1.93(-2.17%)
Jan 19, 2022	89.49	91.97	88.62	89.16	257,814	+0.32(+0.36%)
Jan 18, 2022	88.15	89.66	87.54	88.84	315,444	-0.62(-0.70%)
Jan 14, 2022				89.47	0	-1.73(-1.90%)
Jan 13, 2022	94.68	94.68	90.52	91.20	178,925	-2.92(-3.10%)
Jan 12, 2022	95.43	96.43	92.29	94.12	251,930	-1.25(-1.31%)
Jan 11, 2022	94.75	95.62	93.15	95.37	267,026	+0.83(+0.88%)
Jan 10, 2022	92.96	94.56	89.45	94.54	306,188	-0.02(-0.02%)
Jan 07, 2022	97.02	97.97	93.83	94.56	237,232	-2.78(-2.86%)
Jan 06, 2022	97.27	99.40	95.96	97.34	139,838	-0.24(-0.25%)
Jan 05, 2022	99.85	100.95	97.56	97.58	256,387	-2.86(-2.85%)
Jan 04, 2022	103.34	103.34	98.96	100.44	233,752	-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.