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 (%)
Jun 28, 2019	36.40	36.66	36.11	36.65	465,187	+0.25(+0.69%)
Jun 27, 2019	35.51	36.64	35.31	36.39	163,698	+1.08(+3.07%)
Jun 26, 2019	37.09	37.79	34.82	35.31	325,514	-1.73(-4.67%)
Jun 25, 2019	37.88	37.88	36.96	37.04	140,051	-0.83(-2.20%)
Jun 24, 2019	37.42	37.93	37.13	37.87	198,598	+0.47(+1.25%)
Jun 21, 2019	37.08	37.62	36.86	37.40	190,352	+0.15(+0.40%)
Jun 20, 2019	37.58	37.91	36.88	37.25	98,582	+0.07(+0.18%)
Jun 19, 2019	37.03	37.25	36.64	37.19	109,929	+0.23(+0.63%)
Jun 18, 2019	36.82	37.54	36.77	36.96	115,661	+0.42(+1.15%)
Jun 17, 2019	36.56	36.90	36.41	36.53	139,556	+0.08(+0.23%)
Jun 14, 2019	36.70	36.71	35.96	36.45	103,838	-0.32(-0.86%)
Jun 13, 2019	36.64	37.02	36.64	36.77	114,876	+0.29(+0.79%)
Jun 12, 2019	36.49	36.89	35.96	36.48	119,896	+0.01(+0.03%)
Jun 11, 2019	36.85	37.13	36.43	36.47	129,967	-0.09(-0.26%)
Jun 10, 2019	36.00	36.92	35.92	36.56	127,627	+0.65(+1.80%)
Jun 07, 2019	35.65	36.05	35.56	35.92	120,093	+0.37(+1.05%)
Jun 06, 2019	35.92	35.95	35.37	35.54	98,241	-0.38(-1.07%)
Jun 05, 2019	36.55	36.55	35.34	35.93	112,952	-0.31(-0.85%)
Jun 04, 2019	35.93	36.50	35.84	36.24	179,244	+0.50(+1.41%)

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.