Indicators

Shutterstock Inc (NY: SSTK )

41.66 +1.06 (+2.61%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.39	29.60	29.25	29.36	164,838	-0.07(-0.24%)
Sep 28, 2017	29.70	29.71	29.20	29.43	160,882	-0.41(-1.39%)
Sep 27, 2017	29.37	30.11	29.33	29.85	293,444	+0.76(+2.61%)
Sep 26, 2017	29.20	29.47	28.95	29.09	279,891	-0.04(-0.15%)
Sep 25, 2017	29.85	29.90	28.66	29.13	355,393	-0.89(-2.97%)
Sep 22, 2017	29.62	30.19	29.62	30.02	146,267	+0.16(+0.53%)
Sep 21, 2017	29.80	30.19	29.51	29.86	129,286	+0.06(+0.21%)
Sep 20, 2017	29.88	29.89	29.18	29.80	244,484	-0.20(-0.68%)
Sep 19, 2017	30.08	30.29	29.93	30.00	151,055	-0.12(-0.41%)
Sep 18, 2017	29.77	30.34	29.62	30.13	181,768	+0.41(+1.36%)
Sep 15, 2017	29.25	29.79	29.04	29.72	307,921	+0.52(+1.78%)
Sep 14, 2017	29.55	29.55	28.88	29.20	198,716	-0.47(-1.58%)
Sep 13, 2017	30.02	30.22	29.62	29.67	194,569	-0.46(-1.52%)
Sep 12, 2017	30.19	30.47	29.92	30.13	291,975	-0.04(-0.15%)
Sep 11, 2017	29.92	30.49	29.73	30.17	264,247	+0.54(+1.82%)
Sep 08, 2017	29.50	29.80	29.29	29.63	268,930	-0.02(-0.06%)
Sep 07, 2017	29.26	29.91	28.85	29.65	283,517	+0.42(+1.45%)
Sep 06, 2017	28.96	29.42	28.76	29.23	142,579	+0.19(+0.67%)
Sep 05, 2017	29.08	29.24	28.82	29.03	198,690	-0.16(-0.54%)

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.