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 (%)
Feb 28, 2022	85.52	87.09	85.08	86.70	338,185	+0.85(+0.99%)
Feb 25, 2022	85.99	86.63	84.59	85.85	290,610	-0.66(-0.76%)
Feb 24, 2022	79.54	87.18	78.93	86.51	320,906	+4.56(+5.56%)
Feb 23, 2022	85.44	85.89	81.56	81.95	313,246	-3.50(-4.09%)
Feb 22, 2022	87.16	88.70	84.48	85.44	694,046	-1.92(-2.20%)
Feb 18, 2022				87.37	0	-0.34(-0.39%)
Feb 17, 2022	84.91	89.13	84.10	87.71	349,075	+2.01(+2.35%)
Feb 16, 2022	87.58	87.58	84.09	85.70	439,333	-2.52(-2.85%)
Feb 15, 2022	85.70	88.99	85.70	88.22	260,527	+3.55(+4.20%)
Feb 14, 2022	84.28	87.38	84.28	84.67	301,942	+0.11(+0.12%)
Feb 11, 2022	82.05	86.03	81.99	84.56	371,091	+2.51(+3.06%)
Feb 10, 2022	87.36	88.56	79.46	82.05	570,181	-7.34(-8.21%)
Feb 09, 2022	91.55	92.25	88.57	89.39	380,661	-0.71(-0.79%)
Feb 08, 2022	87.17	90.32	87.12	90.10	248,913	+2.28(+2.60%)
Feb 07, 2022	86.58	89.27	86.58	87.82	228,159	+1.04(+1.20%)
Feb 04, 2022	86.75	87.89	84.83	86.78	180,009	+0.82(+0.96%)
Feb 03, 2022	87.60		85.57	85.95	158,340	-3.84(-4.28%)
Feb 02, 2022	92.87	92.87	89.11	89.79	276,155	-2.50(-2.71%)

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.