Indicators

Shutterstock Inc (NY: SSTK )

39.01 +0.51 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.60	48.73	47.00	48.38	459,100	+1.64(+3.50%)
Feb 28, 2024	46.12	46.97	45.81	46.74	790,100	+0.09(+0.19%)
Feb 27, 2024	46.51	46.69	45.48	46.65	441,003	+0.82(+1.79%)
Feb 26, 2024	46.14	47.38	45.69	45.83	606,284	-0.28(-0.60%)
Feb 23, 2024	44.02	46.32	43.90	46.11	670,274	+2.02(+4.58%)
Feb 22, 2024	43.01	44.20	42.34	44.09	785,426	+0.80(+1.84%)
Feb 21, 2024	38.93	43.40	36.28	43.29	1,413,813	-0.55(-1.26%)
Feb 20, 2024	43.58	44.17	43.15	43.84	881,482	-0.72(-1.62%)
Feb 16, 2024	46.14	46.19	44.39	44.56	536,642	-2.56(-5.44%)
Feb 15, 2024	46.74	47.84	46.27	47.12	443,484	+0.91(+1.96%)
Feb 14, 2024	44.82	46.33	44.36	46.22	357,852	+2.31(+5.25%)
Feb 13, 2024	45.38	45.77	43.45	43.91	499,301	-3.72(-7.80%)
Feb 12, 2024	46.05	48.69	46.05	47.62	499,066	+1.99(+4.36%)
Feb 09, 2024	43.67	45.76	43.50	45.63	375,126	+1.96(+4.49%)
Feb 08, 2024	43.23	44.00	42.75	43.67	625,801	+0.44(+1.03%)
Feb 07, 2024	44.12	44.33	43.10	43.23	498,988	-1.13(-2.56%)
Feb 06, 2024	43.93	44.84	43.26	44.36	544,474	+0.54(+1.24%)
Feb 05, 2024	46.53	46.75	43.67	43.82	675,111	-3.17(-6.75%)
Feb 02, 2024	46.31	47.39	45.77	46.99	272,254	+0.29(+0.61%)

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.