Indicators

Shutterstock Inc (NY: SSTK )

39.15 -1.40 (-3.45%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.48	57.57	56.18	56.44	299,638	-1.17(-2.04%)
May 28, 2015	56.45	58.02	56.03	57.61	381,983	+2.03(+3.65%)
May 27, 2015	55.10	56.00	54.36	55.58	205,767	+0.48(+0.86%)
May 26, 2015	55.81	56.28	54.82	55.10	209,998	-0.93(-1.65%)
May 22, 2015	56.87	56.03	56.03	56.03	139,689	-0.73(-1.29%)
May 21, 2015	56.82	57.75	56.22	56.76	119,434	-0.28(-0.49%)
May 20, 2015	57.02	57.30	56.20	57.05	89,376	+0.25(+0.43%)
May 19, 2015	56.61	57.62	56.36	56.80	223,107	+0.14(+0.25%)
May 18, 2015	55.54	57.33	55.54	56.66	293,590	+0.79(+1.42%)
May 15, 2015	56.82	57.57	55.77	55.86	256,570	-0.95(-1.68%)
May 14, 2015	57.67	58.09	56.65	56.82	213,724	-0.59(-1.03%)
May 13, 2015	57.04	57.95	56.88	57.41	212,802	+0.37(+0.65%)
May 12, 2015	56.40	57.19	55.77	57.04	210,250	+0.45(+0.79%)
May 11, 2015	56.57	57.58	56.29	56.59	205,578	-0.09(-0.16%)
May 08, 2015	56.54	57.62	56.19	56.67	337,814	+0.46(+0.82%)
May 07, 2015	59.09	59.09	55.59	56.22	450,614	-3.23(-5.43%)
May 06, 2015	58.27	59.44	57.78	59.44	586,497	+1.22(+2.09%)
May 05, 2015	59.47	59.68	57.39	58.23	659,407	-1.24(-2.09%)
May 04, 2015	59.98	60.02	58.82	59.47	383,339	-0.27(-0.46%)

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.