Indicators

Shutterstock Inc (NY: SSTK )

37.71 -1.44 (-3.68%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	38.07	38.07	36.91	37.17	276,199	-0.82(-2.16%)
Jul 28, 2017	37.77	38.99	37.68	37.99	178,579	-0.02(-0.05%)
Jul 27, 2017	38.59	38.71	37.34	38.00	170,026	-0.41(-1.06%)
Jul 26, 2017	38.72	38.76	37.99	38.41	170,389	-0.26(-0.66%)
Jul 25, 2017	39.21	39.21	38.44	38.66	195,624	-0.33(-0.84%)
Jul 24, 2017	38.22	39.21	37.92	38.99	383,407	+0.90(+2.36%)
Jul 21, 2017	38.87	38.87	37.80	38.09	271,873	-0.65(-1.68%)
Jul 20, 2017	39.28	39.28	38.70	38.74	158,330	-0.62(-1.57%)
Jul 19, 2017	39.50	40.15	39.18	39.36	203,106	+0.15(+0.38%)
Jul 18, 2017	39.20	39.49	38.89	39.21	163,581	-0.26(-0.67%)
Jul 17, 2017	39.52	40.35	39.38	39.48	171,118	-0.05(-0.13%)
Jul 14, 2017	39.52	39.89	39.19	39.53	137,230	+0.20(+0.52%)
Jul 13, 2017	39.12	39.33	38.50	39.33	365,980	+0.19(+0.50%)
Jul 12, 2017	38.86	39.55	38.66	39.13	125,738	+0.49(+1.26%)
Jul 11, 2017	38.14	38.66	37.40	38.65	103,042	+0.51(+1.34%)
Jul 10, 2017	37.96	38.47	37.69	38.14	101,172	+0.19(+0.51%)
Jul 07, 2017	38.44	39.14	37.86	37.94	299,159	-0.34(-0.88%)
Jul 06, 2017	38.04	39.26	37.63	38.28	208,744	-0.16(-0.41%)
Jul 05, 2017	39.49	39.49	38.26	38.44	209,398	-0.78(-1.98%)

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.