Indicators

Shutterstock Inc (NY: SSTK )

39.24 -2.51 (-6.01%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	48.13	49.01	47.66	47.97	453,779	-0.42(-0.86%)
Dec 28, 2023	48.09	48.65	47.78	48.39	274,869	+0.15(+0.31%)
Dec 27, 2023	48.23	48.76	48.12	48.24	294,280	-0.13(-0.27%)
Dec 26, 2023	48.84	48.84	48.26	48.37	250,041	-0.33(-0.67%)
Dec 22, 2023	48.87	49.71	47.96	48.70	620,087	-0.34(-0.69%)
Dec 21, 2023	47.83	49.28	47.59	49.04	499,072	+1.81(+3.83%)
Dec 20, 2023	47.88	48.68	46.94	47.23	434,158	-0.75(-1.55%)
Dec 19, 2023	47.88	48.50	47.69	47.97	336,152	+0.85(+1.81%)
Dec 18, 2023	46.38	47.13	45.57	47.12	514,044	+1.14(+2.49%)
Dec 15, 2023	46.50	46.56	45.23	45.98	2,297,759	-0.06(-0.13%)
Dec 14, 2023	48.03	50.67	44.98	46.04	763,991	-0.54(-1.15%)
Dec 13, 2023	44.61	46.69	43.55	46.57	582,208	+1.88(+4.20%)
Dec 12, 2023	44.37	44.88	43.77	44.69	290,845	+0.22(+0.49%)
Dec 11, 2023	44.58	45.01	44.26	44.48	292,413	-0.28(-0.62%)
Dec 08, 2023	45.19	46.07	44.55	44.75	421,779	-0.48(-1.05%)
Dec 07, 2023	44.96	45.75	44.86	45.23	391,035	+0.19(+0.42%)
Dec 06, 2023	44.92	45.34	44.17	45.04	461,850	+0.66(+1.48%)
Dec 05, 2023	46.21	46.25	44.27	44.39	405,737	-2.42(-5.18%)
Dec 04, 2023	44.89	47.53	44.89	46.81	528,228	+1.32(+2.91%)

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.