Indicators

Shutterstock Inc (NY: SSTK )

42.47 -0.24 (-0.56%)

Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	71.67	76.46	71.48	73.18	1,312,982	+2.89(+4.11%)
Jan 30, 2023	67.00	70.49	67.00	70.29	901,312	+2.63(+3.88%)
Jan 27, 2023	62.27	68.06	62.22	67.67	489,895	+5.30(+8.50%)
Jan 26, 2023	61.85	63.62	61.71	62.37	244,785	+1.24(+2.04%)
Jan 25, 2023	59.49	61.14	59.04	61.13	235,759	+0.73(+1.21%)
Jan 24, 2023	60.15	61.23	60.15	60.40	277,203	-0.07(-0.11%)
Jan 23, 2023	59.41	60.85	59.10	60.46	260,869	+1.15(+1.93%)
Jan 20, 2023	59.88	60.65	59.23	59.32	231,326	-0.01(-0.02%)
Jan 19, 2023	59.11	60.09	58.33	59.33	158,106	-0.35(-0.59%)
Jan 18, 2023	60.13	60.74	59.34	59.68	255,474	-0.01(-0.02%)
Jan 17, 2023	59.50	60.09	59.16	59.69	286,657	+0.25(+0.43%)
Jan 13, 2023	58.61	59.60	58.61	59.43	383,318	+0.18(+0.31%)
Jan 12, 2023	58.01	59.25	57.20	59.25	214,603	+1.35(+2.33%)
Jan 11, 2023	56.57	57.92	56.57	57.90	384,947	+1.61(+2.87%)
Jan 10, 2023	54.26	56.33	54.26	56.28	201,076	+1.50(+2.73%)
Jan 09, 2023	54.85	56.04	54.68	54.79	202,060	+0.52(+0.97%)
Jan 06, 2023	53.97	54.38	52.59	54.26	230,594	+0.80(+1.49%)
Jan 05, 2023	53.01	53.97	52.01	53.46	219,237	+0.07(+0.13%)
Jan 04, 2023	53.20	53.48	52.56	53.40	195,945	+1.17(+2.23%)

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.