Indicators

Shutterstock Inc (NY: SSTK )

40.60 +0.47 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.48	38.48	37.73	38.13	399,618	-0.05(-0.14%)
Apr 27, 2017	38.47	38.70	38.15	38.18	220,696	-0.19(-0.48%)
Apr 26, 2017	38.06	38.74	37.97	38.37	460,704	+0.35(+0.93%)
Apr 25, 2017	37.77	38.32	37.49	38.01	329,415	+0.42(+1.13%)
Apr 24, 2017	37.79	37.79	37.26	37.59	323,620	+0.29(+0.78%)
Apr 21, 2017	37.40	37.56	36.83	37.30	335,544	-0.11(-0.28%)
Apr 20, 2017	37.51	37.91	37.27	37.40	290,487	+0.07(+0.19%)
Apr 19, 2017	37.47	37.76	37.06	37.33	188,827	+0.05(+0.14%)
Apr 18, 2017	37.08	37.43	36.76	37.28	179,121	+0.16(+0.43%)
Apr 17, 2017	36.43	37.15	36.38	37.12	240,857	+0.80(+2.21%)
Apr 13, 2017	38.29	38.29	36.30	36.32	402,617	-2.03(-5.29%)
Apr 12, 2017	38.41	38.64	38.30	38.35	426,412	+0.04(+0.09%)
Apr 11, 2017	38.08	38.37	37.97	38.31	341,705	+0.09(+0.23%)
Apr 10, 2017	37.89	38.26	37.76	38.22	362,497	+0.28(+0.74%)
Apr 07, 2017	37.71	38.07	37.71	37.94	541,962	+0.02(+0.05%)
Apr 06, 2017	37.17	37.93	36.82	37.92	744,628	+0.77(+2.07%)
Apr 05, 2017	36.66	37.33	36.44	37.16	730,637	+0.74(+2.03%)
Apr 04, 2017	36.38	36.55	36.22	36.42	204,520	-0.06(-0.17%)

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.