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 (%)
Dec 29, 2017		37.98	37.98	37.98	0	-0.68(-1.76%)
Dec 28, 2017	39.28	39.28	38.59	38.65	80,270	-0.51(-1.31%)
Dec 27, 2017	38.96	39.60	38.96	39.17	110,743	+0.15(+0.38%)
Dec 26, 2017	38.81	39.26	38.73	39.02	120,315	+0.16(+0.41%)
Dec 22, 2017	38.82	39.03	38.70	38.86	83,808	-0.08(-0.20%)
Dec 21, 2017	38.34	39.08	38.34	38.94	219,337	+0.72(+1.89%)
Dec 20, 2017	38.90	39.09	38.04	38.21	115,004	-0.71(-1.81%)
Dec 19, 2017	39.23	39.94	38.76	38.92	220,192	-0.26(-0.68%)
Dec 18, 2017	38.39	39.55	38.39	39.18	333,506	+1.24(+3.26%)
Dec 15, 2017	37.76	38.34	37.67	37.95	235,912	+0.29(+0.77%)
Dec 14, 2017	38.22	38.55	37.51	37.66	195,100	-0.56(-1.45%)
Dec 13, 2017	37.58	38.39	37.58	38.21	171,298	+0.79(+2.10%)
Dec 12, 2017	38.12	38.12	37.42	37.43	149,388	-0.64(-1.69%)
Dec 11, 2017	38.06	38.28	37.61	38.07	329,814	+0.02(+0.05%)
Dec 08, 2017	38.36	38.88	37.98	38.05	294,711	+0.00(+0.00%)
Dec 07, 2017	36.40	38.33	36.33		361,529	+0.00(+0.00%)
Dec 06, 2017	36.00	37.06	36.00	36.31	354,492	+0.26(+0.73%)
Dec 05, 2017	36.70	37.14	35.71	36.04	429,158	-0.52(-1.42%)
Dec 04, 2017	37.94	37.94	36.56	36.56	356,018	-0.71(-1.92%)

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.