Indicators

Shutterstock Inc (NY: SSTK )

39.54 -1.09 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	44.09	45.01	43.59	44.00	237,475	+0.24(+0.54%)
Feb 27, 2018	45.07	45.76	43.75	43.76	506,595	-1.39(-3.08%)
Feb 26, 2018	44.15	45.42	43.76	45.15	706,531	+1.12(+2.55%)
Feb 23, 2018	41.59	44.94	41.00	44.03	1,013,178	+3.45(+8.50%)
Feb 22, 2018	37.03	41.48	36.67	40.58	1,178,161	+1.55(+3.97%)
Feb 21, 2018	39.60	40.04	38.77	39.03	941,065	-0.46(-1.15%)
Feb 20, 2018	39.98	40.43	39.32	39.49	378,410	-0.61(-1.53%)
Feb 16, 2018		40.10	40.10	40.10	0	-1.75(-4.18%)
Feb 15, 2018	41.13	42.63	40.99	41.85	415,848	+1.14(+2.80%)
Feb 14, 2018	39.54	41.18	38.95	40.71	298,552	+0.96(+2.42%)
Feb 13, 2018	38.92	40.05	38.92	39.75	189,829	+0.53(+1.34%)
Feb 12, 2018	38.64	39.61	37.97	39.23	268,634	+0.78(+2.03%)
Feb 09, 2018	38.17	38.79	36.85	38.45	333,150	+0.63(+1.67%)
Feb 08, 2018	38.71	38.71	37.43	37.82	281,580	-0.68(-1.77%)
Feb 07, 2018	38.22	38.22	38.22	38.50	152,669	+0.33(+0.87%)
Feb 06, 2018	36.78	38.56	36.78	38.17	243,719	-0.14(-0.37%)
Feb 05, 2018	37.71	38.72	37.61	38.31	166,925	+0.00(+0.00%)
Feb 02, 2018	38.67	39.23	38.22	38.31	213,860	-0.67(-1.73%)

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.