Indicators

Shutterstock Inc (NY: SSTK )

41.94 -0.08 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	85.47	87.04	85.03	86.64	338,405	+0.85(+0.99%)
Feb 25, 2022	85.93	86.58	84.54	85.79	290,799	-0.66(-0.76%)
Feb 24, 2022	79.48	87.12	78.88	86.45	321,115	+4.56(+5.56%)
Feb 23, 2022	85.39	85.84	81.50	81.90	313,450	-3.49(-4.09%)
Feb 22, 2022	87.10	88.64	84.42	85.39	694,499	-1.92(-2.20%)
Feb 18, 2022				87.31	0	-0.34(-0.39%)
Feb 17, 2022	84.85	89.07	84.05	87.66	349,302	+2.01(+2.35%)
Feb 16, 2022	87.52	87.52	84.04	85.65	439,619	-2.52(-2.85%)
Feb 15, 2022	85.65	88.94	85.65	88.16	260,697	+3.55(+4.20%)
Feb 14, 2022	84.22	87.32	84.22	84.61	302,139	+0.11(+0.12%)
Feb 11, 2022	82.00	85.97	81.93	84.51	371,333	+2.51(+3.06%)
Feb 10, 2022	87.30	88.50	79.41	82.00	570,553	-7.33(-8.21%)
Feb 09, 2022	91.49	92.19	88.51	89.33	380,909	-0.71(-0.79%)
Feb 08, 2022	87.11	90.26	87.06	90.04	249,075	+2.28(+2.60%)
Feb 07, 2022	86.53	89.21	86.53	87.76	228,308	+1.04(+1.20%)
Feb 04, 2022	86.69	87.83	84.78	86.72	180,126	+0.82(+0.96%)
Feb 03, 2022	87.54		85.51	85.90	158,444	-3.84(-4.28%)
Feb 02, 2022	92.81	92.81	89.06	89.73	276,335	-2.50(-2.71%)

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.