Indicators

Shutterstock Inc (NY: SSTK )

41.94 -0.08 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	82.91	85.91	81.05	83.74	278,687	+1.85(+2.26%)
Feb 25, 2021	84.87	86.66	80.86	81.89	331,163	-3.09(-3.64%)
Feb 24, 2021	86.08	86.57	84.27	84.98	398,649	-1.58(-1.82%)
Feb 23, 2021	86.56	87.43	83.76	86.56	506,322	-1.14(-1.30%)
Feb 22, 2021	88.50	90.05	86.97	87.70	320,531	-2.77(-3.06%)
Feb 19, 2021	90.89	91.59	89.04	90.47	353,390	+0.12(+0.14%)
Feb 18, 2021	84.73	91.05	84.25	90.34	530,934	+4.68(+5.46%)
Feb 17, 2021	82.13	89.38	81.50	85.67	745,176	+3.86(+4.72%)
Feb 16, 2021	81.55	83.31	79.42	81.80	620,809	+0.18(+0.22%)
Feb 12, 2021	84.39	87.75	81.12	81.62	826,051	+0.62(+0.76%)
Feb 11, 2021	71.48	82.06	69.76	81.01	835,341	+15.44(+23.55%)
Feb 10, 2021	66.23	66.97	64.67	65.56	334,133	-0.30(-0.46%)
Feb 09, 2021	64.70	66.28	64.38	65.87	294,925	+0.85(+1.31%)
Feb 08, 2021	67.13	67.37	64.64	65.01	285,784	-2.29(-3.40%)
Feb 05, 2021	66.44	67.77	65.96	67.30	331,369	+1.44(+2.19%)
Feb 04, 2021	63.89	66.15	63.68	65.86	392,614	+2.50(+3.94%)
Feb 03, 2021	63.66	64.46	62.69	63.36	158,656	-0.11(-0.18%)
Feb 02, 2021	63.26	64.61	63.09	63.48	193,639	+0.57(+0.91%)

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.