Indicators

Shutterstock Inc (NY: SSTK )

38.23 -0.92 (-2.35%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	64.98	65.73	63.70	65.10	431,351	+0.15(+0.23%)
Nov 27, 2020	63.74	65.04	63.64	64.95	111,005	+1.28(+2.01%)
Nov 25, 2020	64.21	65.07	63.49	63.67	287,705	-0.54(-0.84%)
Nov 24, 2020	64.92	65.58	63.68	64.21	223,863	-0.72(-1.11%)
Nov 23, 2020	65.95	66.24	64.87	64.93	281,537	-0.40(-0.61%)
Nov 20, 2020	65.33	65.76	64.80	65.33	293,725	+0.00(+0.00%)
Nov 19, 2020	64.63	65.43	64.06	65.33	166,367	+0.70(+1.08%)
Nov 18, 2020	65.93	66.13	64.52	64.63	324,131	-1.56(-2.36%)
Nov 17, 2020	65.59	66.81	64.67	66.19	245,387	+0.96(+1.47%)
Nov 16, 2020	64.38	65.36	63.98	65.23	234,552	+0.64(+1.00%)
Nov 13, 2020	64.59	65.55	63.90	64.59	173,742	+0.42(+0.65%)
Nov 12, 2020	65.68	66.55	63.87	64.17	266,239	-0.91(-1.40%)
Nov 11, 2020	64.21	65.37	63.93	65.08	568,816	+1.74(+2.75%)
Nov 10, 2020	65.94	65.96	62.96	63.34	419,641	-2.61(-3.96%)
Nov 09, 2020	67.59	67.80	65.23	65.95	295,586	-1.15(-1.71%)
Nov 06, 2020	66.45	68.14	65.82	67.10	202,470	+0.65(+0.98%)
Nov 05, 2020	65.09	66.78	64.97	66.45	218,983	+2.28(+3.56%)
Nov 04, 2020	62.45	64.98	62.45	64.16	228,972	+1.59(+2.54%)
Nov 03, 2020	61.39	63.21	60.68	62.57	512,349	+1.26(+2.05%)

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.