Indicators

Shutterstock Inc (NY: SSTK )

39.24 -2.51 (-6.01%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	43.38	44.74	41.67	43.32	517,513	-0.23(-0.54%)
Feb 27, 2019	45.17	46.84	43.37	43.56	531,651	-1.70(-3.76%)
Feb 26, 2019	42.53	45.44	41.62	45.26	790,240	+4.15(+10.10%)
Feb 25, 2019	39.85	41.33	39.82	41.11	443,087	+1.48(+3.73%)
Feb 22, 2019	40.00	40.64	39.39	39.63	370,759	-0.06(-0.14%)
Feb 21, 2019	39.87	40.10	39.04	39.69	274,006	-0.07(-0.16%)
Feb 20, 2019	39.74	40.08	39.37	39.75	264,851	-0.06(-0.14%)
Feb 19, 2019	39.37	40.23	39.37	39.81	190,809	+0.20(+0.50%)
Feb 15, 2019	38.98	39.77	38.64	39.61	191,849	+0.89(+2.29%)
Feb 14, 2019	38.61	38.97	38.27	38.72	173,358	-0.09(-0.24%)
Feb 13, 2019	38.96	39.04	38.47	38.82	138,232	+0.06(+0.14%)
Feb 12, 2019	37.95	38.79	37.78	38.76	115,485	+1.18(+3.14%)
Feb 11, 2019	37.44	37.95	37.28	37.58	134,518	+0.22(+0.58%)
Feb 08, 2019	36.66	37.49	36.66	37.37	112,500	+0.45(+1.22%)
Feb 07, 2019	36.89	37.53	36.63	36.92	115,641	-0.29(-0.78%)
Feb 06, 2019	37.36	37.65	36.26	37.21	151,426	-0.24(-0.65%)
Feb 05, 2019	37.12	37.61	37.03	37.45	90,570	+0.40(+1.09%)
Feb 04, 2019	37.24	37.61	36.46	37.05	289,613	-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.