Indicators

Shutterstock Inc (NY: SSTK )

40.60 +0.47 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.45	35.65	33.92	35.62	460,851	+1.07(+3.10%)
May 28, 2020	34.98	35.31	34.46	34.55	195,777	-0.29(-0.84%)
May 27, 2020	34.90	34.90	34.04	34.84	206,060	+0.42(+1.23%)
May 26, 2020	34.33	35.08	34.33	34.42	167,699	+0.68(+2.00%)
May 22, 2020	33.84	33.93	32.99	33.74	165,646	+0.07(+0.20%)
May 21, 2020	34.27	34.52	33.60	33.68	231,037	-0.40(-1.19%)
May 20, 2020	34.45	34.66	33.82	34.08	172,608	-0.10(-0.30%)
May 19, 2020	34.56	35.09	34.18	34.18	194,757	-0.75(-2.15%)
May 18, 2020	35.40	36.01	34.76	34.93	240,671	+0.51(+1.47%)
May 15, 2020	33.66	34.94	33.50	34.43	651,622	+0.63(+1.86%)
May 14, 2020	33.04	33.82	32.41	33.80	197,133	+0.29(+0.87%)
May 13, 2020	34.83	35.06	33.12	33.51	391,354	-1.29(-3.70%)
May 12, 2020	34.62	35.44	34.48	34.79	247,579	+0.27(+0.79%)
May 11, 2020	34.76	35.21	33.73	34.52	247,869	-0.47(-1.34%)
May 08, 2020	35.00	35.46	34.66	34.99	170,756	+0.54(+1.58%)
May 07, 2020	35.44	35.82	34.32	34.45	190,781	-0.58(-1.66%)
May 06, 2020	34.48	35.32	34.45	35.03	186,864	+0.94(+2.76%)
May 05, 2020	32.99	34.74	32.99	34.09	216,670	+0.73(+2.20%)
May 04, 2020	33.80	34.51	33.14	33.36	233,238	-0.82(-2.39%)

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.