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 (%)
Jul 29, 2016	48.85	49.47	47.89	48.62	415,349	-0.29(-0.60%)
Jul 28, 2016	47.56	49.42	47.49	48.91	337,695	+1.51(+3.18%)
Jul 27, 2016	48.21	48.38	47.28	47.40	617,621	-0.76(-1.58%)
Jul 26, 2016	47.40	48.48	47.38	48.16	641,954	+0.64(+1.34%)
Jul 25, 2016	47.03	48.37	46.90	47.52	433,022	+0.51(+1.09%)
Jul 22, 2016	46.83	47.18	46.09	47.01	363,607	+0.26(+0.55%)
Jul 21, 2016	46.43	46.86	46.00	46.76	496,013	+0.43(+0.93%)
Jul 20, 2016	46.34	46.63	45.91	46.32	410,222	-0.01(-0.02%)
Jul 19, 2016	46.84	46.99	45.79	46.33	437,319	-0.43(-0.92%)
Jul 18, 2016	46.77	47.04	46.27	46.77	504,891	+0.46(+0.99%)
Jul 15, 2016	48.83	48.83	45.72	46.31	921,221	-2.32(-4.77%)
Jul 14, 2016	50.37	50.58	48.43	48.63	604,738	-1.63(-3.25%)
Jul 13, 2016	49.38	51.01	49.12	50.26	1,090,011	+1.18(+2.41%)
Jul 12, 2016	43.77	49.25	43.77	49.08	2,073,868	+6.10(+14.19%)
Jul 11, 2016	42.45	43.41	42.45	42.98	297,231	+0.71(+1.69%)
Jul 08, 2016	41.46	41.29	41.29	42.26	531,510	+0.97(+2.35%)
Jul 07, 2016	41.03	41.33	40.59	41.29	336,064	+0.29(+0.71%)
Jul 06, 2016	40.51	41.37	39.97	41.00	356,516	+0.49(+1.22%)
Jul 05, 2016	40.30	41.71	39.72	40.51	339,100	+0.00(+0.00%)

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.