Indicators

Shutterstock Inc (NY: SSTK )

39.24 -2.51 (-6.01%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	49.76	50.77	49.61	50.49	837,250	+0.79(+1.60%)
Jul 28, 2023	49.89	50.23	49.15	49.70	426,272	+0.55(+1.12%)
Jul 27, 2023	51.54	51.54	48.85	49.15	727,614	-1.57(-3.10%)
Jul 26, 2023	50.84	51.31	50.45	50.72	431,305	-0.33(-0.65%)
Jul 25, 2023	51.57	52.16	51.03	51.05	609,341	-0.63(-1.22%)
Jul 24, 2023	52.33	52.72	51.52	51.68	475,539	-0.45(-0.87%)
Jul 21, 2023	52.99	53.20	51.66	52.13	472,340	-0.26(-0.51%)
Jul 20, 2023	54.27	54.43	52.15	52.40	742,647	-2.19(-4.01%)
Jul 19, 2023	56.21	56.58	54.48	54.58	587,703	-1.44(-2.57%)
Jul 18, 2023	55.94	57.33	55.80	56.03	952,121	+0.20(+0.35%)
Jul 17, 2023	54.19	55.86	53.88	55.83	677,730	+1.66(+3.06%)
Jul 14, 2023	55.87	56.09	54.10	54.17	567,790	-1.72(-3.07%)
Jul 13, 2023	55.05	56.32	54.57	55.89	889,657	+1.62(+2.98%)
Jul 12, 2023	53.28	55.19	52.98	54.27	1,266,902	+1.90(+3.64%)
Jul 11, 2023	49.88	53.91	49.57	52.37	2,091,690	+4.37(+9.10%)
Jul 10, 2023	47.50	48.20	47.44	48.00	546,347	+0.40(+0.85%)
Jul 07, 2023	48.00	48.64	47.54	47.60	583,177	-0.44(-0.92%)
Jul 06, 2023	48.70	49.49	47.97	48.04	949,980	-0.93(-1.90%)
Jul 05, 2023	48.23	49.31	47.33	48.97	1,127,245	+0.29(+0.60%)

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.