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, 2018	44.44	45.37	43.93	44.35	235,600	+0.24(+0.54%)
Feb 27, 2018	45.43	46.12	44.10	44.11	502,596	-1.40(-3.08%)
Feb 26, 2018	44.50	45.78	44.11	45.51	700,953	+1.13(+2.55%)
Feb 23, 2018	41.92	45.30	41.33	44.38	1,005,179	+3.48(+8.50%)
Feb 22, 2018	37.32	41.81	36.96	40.91	1,168,859	+1.56(+3.97%)
Feb 21, 2018	39.92	40.36	39.08	39.34	933,635	-0.46(-1.15%)
Feb 20, 2018	40.30	40.76	39.63	39.80	375,423	-0.62(-1.53%)
Feb 16, 2018		40.42	40.42	40.42	0	-1.77(-4.18%)
Feb 15, 2018	41.45	42.97	41.32	42.19	412,565	+1.15(+2.80%)
Feb 14, 2018	39.86	41.51	39.26	41.04	296,195	+0.97(+2.42%)
Feb 13, 2018	39.23	40.37	39.23	40.07	188,330	+0.53(+1.34%)
Feb 12, 2018	38.95	39.93	38.28	39.54	266,513	+0.79(+2.03%)
Feb 09, 2018	38.47	39.10	37.15	38.75	330,520	+0.64(+1.67%)
Feb 08, 2018	39.02	39.02	37.73	38.12	279,357	-0.69(-1.77%)
Feb 07, 2018	38.52	38.52	38.52	38.80	151,464	+0.34(+0.87%)
Feb 06, 2018	37.08	38.87	37.08	38.47	241,795	-0.14(-0.37%)
Feb 05, 2018	38.01	39.03	37.91	38.61	165,607	+0.00(+0.00%)
Feb 02, 2018	38.98	39.55	38.52	38.61	212,172	-0.68(-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.