Indicators

Shutterstock Inc (NY: SSTK )

37.71 -1.44 (-3.68%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.98	38.72	37.23	38.49	1,580,325	+0.52(+1.37%)
Feb 27, 2017	39.38	40.75	36.77	37.97	4,478,640	-7.60(-16.68%)
Feb 24, 2017	45.28	46.50	44.28	45.57	1,135,303	-0.50(-1.09%)
Feb 23, 2017	47.97	47.97	45.34	46.07	615,605	-1.87(-3.90%)
Feb 22, 2017	48.10	48.33	47.77	47.94	312,592	-0.16(-0.33%)
Feb 21, 2017	48.45	48.53	48.02	48.10	434,332	-0.26(-0.53%)
Feb 17, 2017		48.35	48.35	48.35	0	+0.15(+0.31%)
Feb 16, 2017	48.02	48.24	47.49	48.20	209,815	+0.35(+0.74%)
Feb 15, 2017	47.37	47.93	46.82	47.85	217,714	+0.49(+1.02%)
Feb 14, 2017	47.09	47.48	46.67	47.37	442,680	+0.20(+0.43%)
Feb 13, 2017	47.94	48.12	47.12	47.16	203,472	-0.78(-1.62%)
Feb 10, 2017	47.29	48.21	47.29	47.94	156,338	+0.41(+0.87%)
Feb 09, 2017	46.92	47.69	46.92	47.52	180,163	+0.65(+1.39%)
Feb 08, 2017	46.28	46.92	46.06	46.87	154,454	+0.49(+1.05%)
Feb 07, 2017	47.41	47.41	46.37	46.39	264,183	-0.84(-1.78%)
Feb 06, 2017	47.31	47.55	46.82	47.22	115,165	-0.21(-0.45%)
Feb 03, 2017	47.34	47.55	46.83	47.44	184,889	+0.36(+0.77%)
Feb 02, 2017	46.65	47.17	45.91	47.07	227,207	+0.26(+0.55%)

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.