Indicators

Shutterstock Inc (NY: SSTK )

37.19 -0.52 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	39.20	39.80	38.81	39.67	57,255	+0.56(+1.44%)
Mar 27, 2013	39.87	39.87	38.97	39.11	69,368	-0.53(-1.33%)
Mar 26, 2013	39.59	39.80	38.81	39.64	49,955	+0.06(+0.16%)
Mar 25, 2013	39.46	39.65	38.73	39.57	37,807	+0.34(+0.88%)
Mar 22, 2013	37.90	39.45	37.63	39.23	56,518	+1.53(+4.05%)
Mar 21, 2013	37.64	37.92	36.82	37.70	58,243	-0.21(-0.56%)
Mar 20, 2013	37.04	37.92	36.76	37.92	46,655	+0.88(+2.38%)
Mar 19, 2013	36.60	37.15	35.58	37.03	103,657	+0.62(+1.70%)
Mar 18, 2013	34.82	37.42	34.68	36.42	259,691	+1.15(+3.25%)
Mar 15, 2013	33.68	35.28	33.59	35.27	111,386	+1.59(+4.71%)
Mar 14, 2013	32.29	34.08	31.76	33.68	49,214	+1.90(+5.99%)
Mar 13, 2013	32.08	32.09	31.54	31.78	40,936	-0.06(-0.19%)
Mar 12, 2013	31.72	31.99	31.32	31.84	130,043	+0.15(+0.47%)
Mar 11, 2013	31.52	32.39	30.99	31.69	58,312	+0.38(+1.21%)
Mar 08, 2013	30.87	31.41	30.43	31.31	37,209	+0.58(+1.89%)
Mar 07, 2013	30.35	30.86	29.93	30.73	62,912	+0.30(+0.99%)
Mar 06, 2013	30.45	30.85	30.07	30.43	51,686	-0.25(-0.80%)
Mar 05, 2013	30.21	31.45	30.02	30.67	87,308	+0.54(+1.78%)
Mar 04, 2013	28.59	30.79	28.44	30.14	103,872	+1.46(+5.07%)

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.