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 28, 2018	44.42	45.34	43.90	44.32	235,754	+0.24(+0.54%)
Feb 27, 2018	45.40	46.09	44.07	44.08	502,923	-1.40(-3.08%)
Feb 26, 2018	44.47	45.75	44.08	45.48	701,410	+1.13(+2.55%)
Feb 23, 2018	41.89	45.27	41.30	44.35	1,005,835	+3.47(+8.50%)
Feb 22, 2018	37.30	41.79	36.94	40.88	1,169,622	+1.56(+3.97%)
Feb 21, 2018	39.89	40.33	39.05	39.32	934,244	-0.46(-1.15%)
Feb 20, 2018	40.27	40.73	39.61	39.78	375,668	-0.62(-1.53%)
Feb 16, 2018		40.39	40.39	40.39	0	-1.76(-4.18%)
Feb 15, 2018	41.43	42.94	41.29	42.16	412,834	+1.15(+2.80%)
Feb 14, 2018	39.83	41.48	39.23	41.01	296,388	+0.97(+2.42%)
Feb 13, 2018	39.20	40.34	39.20	40.04	188,453	+0.53(+1.34%)
Feb 12, 2018	38.92	39.90	38.25	39.51	266,687	+0.78(+2.03%)
Feb 09, 2018	38.44	39.08	37.12	38.73	330,736	+0.63(+1.67%)
Feb 08, 2018	38.99	38.99	37.70	38.09	279,539	-0.69(-1.77%)
Feb 07, 2018	38.50	38.50	38.50	38.78	151,563	+0.34(+0.87%)
Feb 06, 2018	37.05	38.84	37.05	38.44	241,952	-0.14(-0.37%)
Feb 05, 2018	37.99	39.00	37.89	38.59	165,715	+0.00(+0.00%)
Feb 02, 2018	38.96	39.52	38.50	38.59	212,310	-0.68(-1.73%)

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.