Skip to main content

Shutterstock Inc (NY: SSTK )

35.65 +0.52 (+1.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 30.04 30.73 29.85 30.27 699,537 +0.19(+0.63%)
Feb 26, 2016 31.03 31.39 30.05 30.08 529,086 -0.76(-2.47%)
Feb 25, 2016 30.06 31.50 29.90 30.84 638,447 +0.65(+2.15%)
Feb 24, 2016 25.99 31.22 24.00 30.19 962,144 +3.50(+13.13%)
Feb 23, 2016 26.77 27.01 26.17 26.69 827,713 -0.03(-0.10%)
Feb 22, 2016 26.60 26.94 26.30 26.71 415,792 +0.29(+1.12%)
Feb 19, 2016 26.91 27.05 26.36 26.42 503,782 -0.61(-2.25%)
Feb 18, 2016 27.37 27.65 26.70 27.03 306,708 -0.49(-1.77%)
Feb 17, 2016 26.50 28.17 26.46 27.51 574,493 +1.24(+4.72%)
Feb 16, 2016 24.46 26.57 24.46 26.27 568,370 +2.11(+8.72%)
Feb 12, 2016 23.55 24.16 24.16 24.16 414,937 +0.86(+3.68%)
Feb 11, 2016 22.55 23.62 22.07 23.31 695,439 +0.52(+2.28%)
Feb 10, 2016 22.93 23.59 22.68 22.79 380,543 +0.15(+0.65%)
Feb 09, 2016 23.90 24.02 22.30 22.64 1,157,389 -1.62(-6.69%)
Feb 08, 2016 24.49 25.03 23.98 24.26 430,636 -0.61(-2.44%)
Feb 05, 2016 26.26 26.26 24.73 24.87 375,676 -1.58(-5.97%)
Feb 04, 2016 24.96 27.03 24.42 26.45 444,362 +1.41(+5.65%)
Feb 03, 2016 25.21 25.63 24.44 25.03 335,804 -0.03(-0.14%)
Feb 02, 2016 25.83 26.07 24.79 25.07 387,539 -0.89(-3.44%)
Feb 01, 2016 24.98 26.24 24.40 25.96 427,721 +0.90(+3.60%)
Jan 29, 2016 24.58 25.68 24.58 25.06 320,092 +0.56(+2.30%)
Jan 28, 2016 25.20 25.62 24.43 24.49 309,997 -0.20(-0.81%)
Jan 27, 2016 24.98 25.65 24.58 24.69 217,372 -0.43(-1.73%)
Jan 26, 2016 24.62 25.31 24.19 25.13 280,754 +0.84(+3.46%)
Jan 25, 2016 25.25 25.48 24.03 24.29 392,677 -1.05(-4.14%)
Jan 22, 2016 26.43 26.87 25.29 25.34 307,304 -0.56(-2.14%)
Jan 21, 2016 24.85 26.60 24.23 25.89 442,574 +1.14(+4.63%)
Jan 20, 2016 25.74 25.74 24.27 24.75 597,312 -1.41(-5.37%)
Jan 19, 2016 26.34 27.23 25.55 26.15 466,696 +0.04(+0.17%)
Jan 15, 2016 25.78 26.11 26.11 26.11 533,112 -0.69(-2.59%)
Jan 14, 2016 26.04 27.32 25.21 26.80 473,982 +0.82(+3.14%)
Jan 13, 2016 28.20 28.52 25.91 25.99 573,891 -2.21(-7.84%)
Jan 12, 2016 28.27 28.78 26.65 28.20 488,483 +0.10(+0.37%)
Jan 11, 2016 28.15 28.39 27.63 28.09 466,319 -0.03(-0.09%)
Jan 08, 2016 28.03 28.43 27.95 28.12 438,061 +0.25(+0.90%)
Jan 07, 2016 27.80 28.29 27.11 27.87 487,869 -0.28(-0.99%)
Jan 06, 2016 28.19 28.38 27.58 28.15 393,618 -0.16(-0.58%)
Jan 05, 2016 28.26 28.57 27.80 28.31 365,252 +0.07(+0.25%)
Jan 04, 2016 27.42 28.37 27.00 28.24 543,275 +0.19(+0.68%)
Dec 31, 2015 27.70 28.05 28.05 28.05 245,111 +0.29(+1.06%)
Dec 30, 2015 28.17 28.59 27.69 27.76 204,205 -0.56(-1.96%)
Dec 29, 2015 27.92 28.61 27.81 28.31 216,044 +0.42(+1.49%)
Dec 28, 2015 28.02 28.41 27.62 27.89 195,051 -0.34(-1.20%)
Dec 24, 2015 28.17 28.23 28.23 28.23 121,172 +0.00(+0.00%)
Dec 23, 2015 27.87 28.67 27.71 28.23 237,635 +0.49(+1.75%)
Dec 22, 2015 27.32 27.76 26.42 27.75 665,942 +0.55(+2.01%)
Dec 21, 2015 27.36 27.64 26.71 27.20 413,399 -0.10(-0.35%)
Dec 18, 2015 26.95 28.00 26.85 27.30 514,411 +0.34(+1.25%)
Dec 17, 2015 27.33 27.81 26.78 26.96 371,584 -0.23(-0.86%)
Dec 16, 2015 27.38 27.70 26.60 27.19 701,721 -0.09(-0.32%)
Dec 15, 2015 27.26 27.75 26.35 27.28 491,444 +0.12(+0.45%)
Dec 14, 2015 27.42 28.24 26.56 27.16 737,676 -0.23(-0.86%)
Dec 11, 2015 28.61 28.73 27.11 27.39 482,478 -1.64(-5.65%)
Dec 10, 2015 29.88 30.06 28.95 29.03 312,253 -0.84(-2.82%)
Dec 09, 2015 29.56 31.22 29.50 29.87 322,702 +0.23(+0.79%)
Dec 08, 2015 29.23 29.97 29.08 29.64 465,169 +0.12(+0.41%)
Dec 07, 2015 30.98 30.98 29.31 29.52 296,425 -1.45(-4.68%)
Dec 04, 2015 30.92 31.65 30.77 30.96 360,918 +0.07(+0.22%)
Dec 03, 2015 31.66 31.92 30.54 30.90 330,076 -0.64(-2.04%)
Dec 02, 2015 31.53 32.27 31.22 31.54 276,199 -0.05(-0.16%)
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.