Indicators

Shutterstock Inc (NY: SSTK )

37.19 -0.52 (-1.38%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.89	87.26	85.89	86.34	224,825	+0.99(+1.16%)
May 27, 2021	84.60	85.87	83.03	85.35	230,556	+0.23(+0.27%)
May 26, 2021	84.89	86.92	84.54	85.12	218,788	+1.05(+1.24%)
May 25, 2021	84.55	84.96	83.66	84.08	181,388	+0.12(+0.15%)
May 24, 2021	83.15	84.67	83.12	83.95	147,620	+1.87(+2.28%)
May 21, 2021	82.84	82.99	81.27	82.08	337,050	+0.35(+0.43%)
May 20, 2021	82.30	83.44	81.33	81.73	184,721	+0.08(+0.09%)
May 19, 2021	79.53	81.84	78.68	81.65	226,382	+0.40(+0.49%)
May 18, 2021	81.82	82.96	81.02	81.25	323,337	+0.15(+0.19%)
May 17, 2021	82.19	83.36	80.68	81.10	224,664	-2.30(-2.76%)
May 14, 2021	79.25	83.88	79.25	83.40	387,301	+4.97(+6.33%)
May 13, 2021	78.57	80.08	76.84	78.43	407,238	+1.27(+1.65%)
May 12, 2021	74.74	78.01	74.74	77.16	960,802	+1.05(+1.37%)
May 11, 2021	74.79	76.80	73.62	76.11	272,707	-1.20(-1.55%)
May 10, 2021	79.88	81.18	77.24	77.31	243,141	-3.47(-4.30%)
May 07, 2021	81.87	82.81	80.04	80.78	249,927	+0.68(+0.84%)
May 06, 2021	80.45	81.36	78.93	80.11	289,468	-0.91(-1.13%)
May 05, 2021	81.14	82.46	80.37	81.02	210,718	+0.34(+0.42%)
May 04, 2021	82.86	83.04	80.10	80.68	221,429	-2.99(-3.57%)

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.