Skip to main content

Shutterstock Inc (NY: SSTK )

42.36 +0.18 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2017 39.16 39.56 38.45 39.21 144,060 +0.34(+0.86%)
Jun 30, 2017 38.26 39.55 38.07 38.88 673,391 +0.32(+0.82%)
Jun 29, 2017 39.11 39.22 37.87 38.56 327,490 -0.60(-1.53%)
Jun 28, 2017 39.11 39.38 38.66 39.16 230,273 +0.52(+1.35%)
Jun 27, 2017 39.34 39.58 38.55 38.64 166,068 -0.83(-2.10%)
Jun 26, 2017 40.23 40.39 39.40 39.47 116,975 -0.71(-1.78%)
Jun 23, 2017 39.29 40.30 38.95 40.18 248,621 +0.89(+2.27%)
Jun 22, 2017 39.96 40.14 39.24 39.29 354,167 -0.81(-2.02%)
Jun 21, 2017 39.32 40.32 39.17 40.10 162,039 +1.02(+2.62%)
Jun 20, 2017 39.65 39.90 38.90 39.08 137,606 -0.82(-2.06%)
Jun 19, 2017 38.97 39.94 38.97 39.90 225,760 +1.30(+3.36%)
Jun 16, 2017 38.44 38.95 38.29 38.60 301,833 +0.08(+0.21%)
Jun 15, 2017 38.46 38.83 38.06 38.52 274,541 -0.48(-1.22%)
Jun 14, 2017 39.44 39.68 38.78 39.00 167,256 -0.32(-0.81%)
Jun 13, 2017 39.50 39.85 38.69 39.32 224,793 +0.09(+0.22%)
Jun 12, 2017 39.40 39.72 38.51 39.23 292,322 -0.32(-0.80%)
Jun 09, 2017 40.89 41.19 39.14 39.55 266,606 -1.25(-3.07%)
Jun 08, 2017 40.59 40.92 40.15 40.80 382,796 +0.29(+0.72%)
Jun 07, 2017 41.56 41.56 40.49 40.51 228,960 -1.04(-2.50%)
Jun 06, 2017 41.48 42.02 41.06 41.55 151,699 -0.11(-0.28%)
Jun 05, 2017 41.96 42.05 41.34 41.66 208,823 -0.30(-0.71%)
Jun 02, 2017 42.16 42.23 41.37 41.96 326,223 -0.12(-0.29%)
Jun 01, 2017 41.02 42.12 40.85 42.09 287,366 +1.02(+2.49%)
May 31, 2017 41.30 41.30 40.81 41.06 332,492 -0.12(-0.30%)
May 30, 2017 40.68 41.30 40.61 41.19 458,282 +0.22(+0.54%)
May 26, 2017 40.91 41.13 40.50 40.97 345,852 +0.13(+0.32%)
May 25, 2017 40.76 40.97 40.47 40.83 243,863 +0.29(+0.72%)
May 24, 2017 40.18 40.68 40.13 40.54 193,220 +0.56(+1.41%)
May 23, 2017 39.86 40.22 39.15 39.98 197,557 +0.04(+0.09%)
May 22, 2017 39.47 39.94 39.22 39.94 206,715 +0.68(+1.73%)
May 19, 2017 38.81 39.49 38.68 39.26 224,526 +0.63(+1.62%)
May 18, 2017 38.81 39.09 37.83 38.64 253,171 -0.37(-0.95%)
May 17, 2017 39.95 39.87 39.01 39.01 439,943 -0.94(-2.36%)
May 16, 2017 39.69 39.99 39.32 39.95 305,096 +0.47(+1.18%)
May 15, 2017 39.46 39.68 39.13 39.49 199,581 +0.22(+0.56%)
May 12, 2017 38.53 39.56 38.32 39.26 428,950 +0.69(+1.78%)
May 11, 2017 39.14 39.19 38.14 38.58 427,650 -0.62(-1.58%)
May 10, 2017 39.52 39.56 39.08 39.19 551,510 -0.33(-0.83%)
May 09, 2017 39.15 39.60 38.74 39.52 415,989 +0.40(+1.01%)
May 08, 2017 38.63 39.13 38.34 39.12 364,880 +0.53(+1.37%)
May 05, 2017 38.94 39.07 38.28 38.59 470,459 -0.26(-0.68%)
May 04, 2017 35.91 38.95 35.91 38.86 821,870 +2.63(+7.25%)
May 03, 2017 38.55 38.84 35.52 36.23 969,215 -2.50(-6.44%)
May 02, 2017 38.79 38.99 38.44 38.73 476,335 +0.01(+0.02%)
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.