Skip to main content

Shutterstock Inc (NY: SSTK )

35.65 +0.52 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.27 40.82 37.61 39.51 1,515,859 +6.19(+18.57%)
Oct 30, 2023 33.51 33.78 32.85 33.33 322,456 +0.39(+1.18%)
Oct 27, 2023 33.68 34.08 32.83 32.94 566,338 -0.80(-2.36%)
Oct 26, 2023 33.76 34.34 33.37 33.73 345,720 -0.26(-0.77%)
Oct 25, 2023 33.72 34.25 33.51 34.00 426,893 -0.21(-0.62%)
Oct 24, 2023 34.87 35.14 34.18 34.21 400,090 -0.17(-0.48%)
Oct 23, 2023 34.22 35.25 33.83 34.38 590,461 -0.06(-0.17%)
Oct 20, 2023 35.74 35.78 34.37 34.43 537,004 -1.20(-3.38%)
Oct 19, 2023 36.22 36.34 33.30 35.64 817,519 -1.70(-4.55%)
Oct 18, 2023 37.77 37.88 37.23 37.34 308,502 -0.99(-2.58%)
Oct 17, 2023 37.00 38.65 37.00 38.33 479,246 +0.73(+1.94%)
Oct 16, 2023 36.23 37.78 35.90 37.60 476,337 +1.74(+4.85%)
Oct 13, 2023 36.92 36.98 35.79 35.86 411,273 -1.01(-2.74%)
Oct 12, 2023 38.07 38.07 36.62 36.87 351,219 -0.99(-2.62%)
Oct 11, 2023 38.26 38.76 37.24 37.86 344,312 -0.24(-0.64%)
Oct 10, 2023 37.11 38.52 37.02 38.11 498,198 +1.09(+2.94%)
Oct 09, 2023 35.99 37.10 35.85 37.02 293,456 +0.78(+2.14%)
Oct 06, 2023 35.42 36.36 35.18 36.24 437,090 +0.37(+1.03%)
Oct 05, 2023 36.47 36.54 35.47 35.87 347,430 -0.69(-1.89%)
Oct 04, 2023 36.62 36.87 36.24 36.56 301,092 +0.00(+0.00%)
Oct 03, 2023 36.75 37.06 36.17 36.56 363,109 -0.64(-1.72%)
Oct 02, 2023 36.86 37.74 36.83 37.20 629,773 +0.24(+0.66%)
Sep 29, 2023 36.92 37.29 36.55 36.96 437,172 +0.61(+1.68%)
Sep 28, 2023 35.51 36.42 35.16 36.35 400,922 +0.73(+2.05%)
Sep 27, 2023 35.66 36.20 35.43 35.62 430,091 +0.14(+0.38%)
Sep 26, 2023 36.05 36.48 35.46 35.48 379,259 -0.96(-2.64%)
Sep 25, 2023 36.30 36.44 36.03 36.44 257,378 -0.28(-0.77%)
Sep 22, 2023 37.43 37.67 36.64 36.73 294,139 -0.36(-0.97%)
Sep 21, 2023 37.03 37.62 36.78 37.09 400,944 -0.56(-1.50%)
Sep 20, 2023 38.61 38.67 37.47 37.65 435,625 -0.60(-1.57%)
Sep 19, 2023 38.71 39.13 37.80 38.25 473,048 -0.69(-1.77%)
Sep 18, 2023 39.46 39.55 38.38 38.94 389,978 -0.72(-1.81%)
Sep 15, 2023 39.81 39.94 38.80 39.66 947,850 -0.02(-0.05%)
Sep 14, 2023 39.22 40.08 39.13 39.68 355,115 +1.02(+2.64%)
Sep 13, 2023 37.97 38.92 37.94 38.66 456,410 +0.69(+1.82%)
Sep 12, 2023 38.11 38.47 37.88 37.97 602,895 -0.47(-1.21%)
Sep 11, 2023 39.08 39.94 38.42 38.44 910,017 -0.15(-0.38%)
Sep 08, 2023 38.85 39.24 37.72 38.58 913,848 -0.50(-1.27%)
Sep 07, 2023 39.99 40.12 38.88 39.08 675,363 -1.48(-3.64%)
Sep 06, 2023 40.65 40.98 40.31 40.55 672,370 -0.16(-0.38%)
Sep 05, 2023 40.39 41.07 40.17 40.71 389,184 -0.24(-0.59%)
Sep 01, 2023 41.34 41.34 40.71 40.95 404,164 +0.05(+0.12%)
Aug 31, 2023 41.61 41.87 40.84 40.90 409,421 -0.24(-0.59%)
Aug 30, 2023 40.66 41.17 40.41 41.15 370,167 +0.45(+1.10%)
Aug 29, 2023 40.67 40.86 40.54 40.70 344,167 +0.07(+0.17%)
Aug 28, 2023 40.54 40.81 40.22 40.63 312,488 +0.44(+1.10%)
Aug 25, 2023 40.54 41.06 39.58 40.19 411,227 -0.02(-0.05%)
Aug 24, 2023 42.04 42.29 39.64 40.21 1,046,610 -1.75(-4.16%)
Aug 23, 2023 41.02 42.00 41.02 41.95 508,204 +1.00(+2.45%)
Aug 22, 2023 40.35 41.09 40.29 40.95 445,683 +0.74(+1.85%)
Aug 21, 2023 39.79 40.44 39.59 40.21 629,932 +0.18(+0.46%)
Aug 18, 2023 39.56 40.43 39.19 40.02 375,893 -0.17(-0.43%)
Aug 17, 2023 40.66 40.81 39.99 40.20 603,496 -0.39(-0.95%)
Aug 16, 2023 40.88 41.44 40.54 40.58 684,722 -0.63(-1.52%)
Aug 15, 2023 41.60 41.75 40.98 41.21 432,685 -0.96(-2.27%)
Aug 14, 2023 41.51 42.28 41.39 42.17 789,194 +0.21(+0.51%)
Aug 11, 2023 41.53 42.30 41.53 41.95 469,341 -0.06(-0.14%)
Aug 10, 2023 42.56 43.00 41.73 42.01 597,547 -0.31(-0.73%)
Aug 09, 2023 41.88 42.34 41.17 42.32 645,620 +0.28(+0.67%)
Aug 08, 2023 41.28 42.52 40.77 42.04 717,623 -0.16(-0.39%)
Aug 07, 2023 41.92 42.65 41.62 42.20 603,179 +0.10(+0.23%)
Aug 04, 2023 41.50 42.57 41.22 42.11 858,250 +0.51(+1.23%)
Aug 03, 2023 41.07 42.10 40.30 41.60 937,512 +0.21(+0.51%)
Aug 02, 2023 44.03 44.72 41.17 41.38 1,349,910 -3.41(-7.61%)
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.