Indicators

Shutterstock Inc (NY: SSTK )

41.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.95	87.32	85.95	86.40	224,679	+0.99(+1.16%)
May 27, 2021	84.65	85.93	83.08	85.41	230,405	+0.23(+0.27%)
May 26, 2021	84.94	86.98	84.59	85.18	218,645	+1.05(+1.24%)
May 25, 2021	84.61	85.02	83.71	84.13	181,270	+0.12(+0.15%)
May 24, 2021	83.21	84.72	83.17	84.01	147,524	+1.88(+2.28%)
May 21, 2021	82.89	83.05	81.32	82.13	336,830	+0.35(+0.43%)
May 20, 2021	82.35	83.49	81.38	81.78	184,600	+0.08(+0.09%)
May 19, 2021	79.58	81.89	78.73	81.70	226,234	+0.40(+0.49%)
May 18, 2021	81.87	83.02	81.08	81.30	323,126	+0.15(+0.19%)
May 17, 2021	82.25	83.42	80.73	81.15	224,518	-2.30(-2.76%)
May 14, 2021	79.30	83.94	79.30	83.46	387,048	+4.97(+6.33%)
May 13, 2021	78.62	80.13	76.89	78.49	406,973	+1.28(+1.65%)
May 12, 2021	74.79	78.06	74.79	77.21	960,176	+1.05(+1.37%)
May 11, 2021	74.84	76.85	73.67	76.16	272,529	-1.20(-1.55%)
May 10, 2021	79.93	81.24	77.29	77.36	242,983	-3.47(-4.30%)
May 07, 2021	81.92	82.86	80.09	80.84	249,764	+0.68(+0.84%)
May 06, 2021	80.50	81.41	78.98	80.16	289,280	-0.91(-1.13%)
May 05, 2021	81.19	82.51	80.42	81.08	210,581	+0.34(+0.42%)
May 04, 2021	82.91	83.09	80.15	80.73	221,285	-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.