Indicators

Shutterstock Inc (NY: SSTK )

37.88 +0.16 (+0.44%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.41	44.77	41.70	43.35	517,176	-0.23(-0.54%)
Feb 27, 2019	45.20	46.87	43.40	43.59	531,304	-1.70(-3.76%)
Feb 26, 2019	42.56	45.47	41.64	45.29	789,725	+4.15(+10.10%)
Feb 25, 2019	39.88	41.36	39.84	41.13	442,799	+1.48(+3.73%)
Feb 22, 2019	40.03	40.67	39.41	39.66	370,517	-0.06(-0.14%)
Feb 21, 2019	39.90	40.12	39.07	39.71	273,828	-0.07(-0.16%)
Feb 20, 2019	39.77	40.10	39.39	39.78	264,679	-0.06(-0.14%)
Feb 19, 2019	39.39	40.25	39.39	39.83	190,684	+0.20(+0.50%)
Feb 15, 2019	39.00	39.80	38.66	39.64	191,724	+0.89(+2.29%)
Feb 14, 2019	38.64	38.99	38.30	38.75	173,245	-0.09(-0.24%)
Feb 13, 2019	38.98	39.07	38.49	38.84	138,142	+0.06(+0.14%)
Feb 12, 2019	37.97	38.81	37.80	38.79	115,409	+1.18(+3.14%)
Feb 11, 2019	37.47	37.98	37.31	37.61	134,430	+0.22(+0.58%)
Feb 08, 2019	36.68	37.51	36.68	37.39	112,427	+0.45(+1.22%)
Feb 07, 2019	36.91	37.55	36.65	36.94	115,565	-0.29(-0.78%)
Feb 06, 2019	37.38	37.67	36.29	37.23	151,327	-0.24(-0.65%)
Feb 05, 2019	37.15	37.63	37.05	37.48	90,511	+0.40(+1.09%)
Feb 04, 2019	37.26	37.63	36.48	37.07	289,424	-0.23(-0.63%)

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.