Indicators

Shutterstock Inc (NY: SSTK )

37.71 -1.44 (-3.68%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	49.15	51.26	49.14	51.04	360,600	+1.80(+3.65%)
Sep 27, 2018	50.88	51.13	49.20	49.24	256,014	-1.57(-3.09%)
Sep 26, 2018	50.94	51.23	50.35	50.81	153,187	+0.09(+0.18%)
Sep 25, 2018	49.64	51.08	49.52	50.72	152,883	+1.04(+2.09%)
Sep 24, 2018	48.81	49.75	48.14	49.68	154,367	+0.59(+1.20%)
Sep 21, 2018	49.19	49.50	48.98	49.09	661,635	-0.04(-0.08%)
Sep 20, 2018	48.34	49.18	47.97	49.13	209,614	+1.08(+2.24%)
Sep 19, 2018	48.03	48.15	46.36	48.06	301,839	-0.01(-0.02%)
Sep 18, 2018	48.12	48.78	47.95	48.06	222,953	-0.06(-0.12%)
Sep 17, 2018	50.50	50.50	48.06	48.12	315,965	-2.46(-4.86%)
Sep 14, 2018	51.08	52.14	50.56	50.58	232,165	-0.48(-0.93%)
Sep 13, 2018	51.70	51.99	50.81	51.06	123,224	-0.43(-0.84%)
Sep 12, 2018	50.78	51.52	50.02	51.49	154,772	+0.71(+1.40%)
Sep 11, 2018	50.96	51.39	50.44	50.78	140,492	-0.31(-0.60%)
Sep 10, 2018	49.94	51.42	49.79	51.08	244,640	+1.18(+2.36%)
Sep 07, 2018	48.05	50.06	47.64	49.91	254,195	+1.60(+3.31%)
Sep 06, 2018	48.74	48.74	47.67	48.31	123,751	-0.32(-0.65%)
Sep 05, 2018	49.09	49.09	47.60	48.63	241,013	-0.60(-1.22%)

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.