Indicators

Shutterstock Inc (NY: SSTK )

38.10 -1.05 (-2.68%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	39.12	39.31	38.76	38.88	102,875	-0.26(-0.67%)
Nov 27, 2019	39.56	39.79	39.04	39.14	146,614	-0.21(-0.52%)
Nov 26, 2019	38.63	39.64	38.40	39.35	225,324	+0.37(+0.96%)
Nov 25, 2019	38.35	39.36	38.25	38.98	243,353	+0.70(+1.83%)
Nov 22, 2019	38.67	38.67	37.93	38.27	310,980	-0.35(-0.90%)
Nov 21, 2019	39.14	39.36	38.38	38.62	571,719	-0.52(-1.34%)
Nov 20, 2019	39.72	39.79	38.90	39.14	240,952	-0.66(-1.67%)
Nov 19, 2019	39.58	39.91	38.92	39.81	265,359	+0.23(+0.59%)
Nov 18, 2019	39.49	40.16	38.35	39.57	242,960	+0.12(+0.31%)
Nov 15, 2019	39.25	39.46	38.38	39.45	254,409	+0.52(+1.35%)
Nov 14, 2019	38.63	39.37	38.31	38.93	243,674	+0.15(+0.39%)
Nov 13, 2019	38.55	38.80	37.67	38.78	386,773	+0.03(+0.07%)
Nov 12, 2019	39.12	39.12	38.38	38.75	267,730	-0.34(-0.86%)
Nov 11, 2019	38.98	39.20	38.62	39.09	197,436	-0.22(-0.55%)
Nov 08, 2019	38.98	39.67	38.73	39.30	292,372	+0.20(+0.50%)
Nov 07, 2019	39.63	39.94	38.88	39.11	323,626	-0.44(-1.11%)
Nov 06, 2019	40.67	40.97	38.98	39.55	434,463	-1.20(-2.94%)
Nov 05, 2019	40.64	43.00	39.42	40.74	943,645	+0.69(+1.73%)
Nov 04, 2019	39.08	40.80	39.00	40.05	634,837	+1.26(+3.25%)

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.