Skip to main content

Shutterstock Inc (NY: SSTK )

45.81 -0.34 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 38.92 41.50 38.24 40.18 1,490,769 +6.29(+18.57%)
Oct 30, 2023 34.08 34.35 33.40 33.89 317,119 +0.40(+1.18%)
Oct 27, 2023 34.24 34.66 33.38 33.49 556,964 -0.81(-2.36%)
Oct 26, 2023 34.33 34.91 33.93 34.30 339,997 -0.27(-0.77%)
Oct 25, 2023 34.28 34.83 34.08 34.57 419,827 -0.22(-0.62%)
Oct 24, 2023 35.46 35.73 34.75 34.79 393,467 -0.17(-0.48%)
Oct 23, 2023 34.80 35.84 34.40 34.95 580,688 -0.06(-0.17%)
Oct 20, 2023 36.34 36.39 34.94 35.01 528,116 -1.22(-3.38%)
Oct 19, 2023 36.83 36.95 33.86 36.24 803,987 -1.73(-4.55%)
Oct 18, 2023 38.40 38.52 37.86 37.97 303,396 -1.01(-2.58%)
Oct 17, 2023 37.62 39.30 37.62 38.97 471,314 +0.74(+1.94%)
Oct 16, 2023 36.84 38.41 36.51 38.23 468,452 +1.77(+4.85%)
Oct 13, 2023 37.54 37.60 36.40 36.47 404,466 -1.03(-2.74%)
Oct 12, 2023 38.71 38.71 37.24 37.49 345,406 -1.01(-2.62%)
Oct 11, 2023 38.91 39.41 37.86 38.50 338,613 -0.25(-0.64%)
Oct 10, 2023 37.73 39.17 37.64 38.75 489,952 +1.11(+2.94%)
Oct 09, 2023 36.59 37.72 36.46 37.64 288,599 +0.79(+2.14%)
Oct 06, 2023 36.02 36.97 35.77 36.85 429,855 +0.38(+1.03%)
Oct 05, 2023 37.09 37.16 36.07 36.48 341,679 -0.70(-1.89%)
Oct 04, 2023 37.24 37.49 36.85 37.18 296,108 +0.00(+0.00%)
Oct 03, 2023 37.36 37.68 36.78 37.18 357,099 -0.65(-1.72%)
Oct 02, 2023 37.48 38.37 37.45 37.83 619,349 +0.25(+0.66%)
Sep 29, 2023 37.54 37.92 37.16 37.58 429,936 +0.62(+1.68%)
Sep 28, 2023 36.11 37.03 35.75 36.96 394,286 +0.74(+2.05%)
Sep 27, 2023 36.26 36.81 36.03 36.22 422,973 +0.14(+0.38%)
Sep 26, 2023 36.65 37.10 36.06 36.08 372,981 -0.98(-2.64%)
Sep 25, 2023 36.91 37.05 36.63 37.06 253,118 -0.29(-0.77%)
Sep 22, 2023 38.06 38.30 37.26 37.34 289,270 -0.37(-0.97%)
Sep 21, 2023 37.65 38.25 37.39 37.71 394,308 -0.57(-1.50%)
Sep 20, 2023 39.26 39.32 38.11 38.28 428,415 -0.61(-1.57%)
Sep 19, 2023 39.36 39.78 38.43 38.90 465,219 -0.70(-1.77%)
Sep 18, 2023 40.12 40.22 39.02 39.60 383,523 -0.73(-1.81%)
Sep 15, 2023 40.48 40.62 39.45 40.33 932,161 -0.02(-0.05%)
Sep 14, 2023 39.88 40.75 39.78 40.35 349,237 +1.04(+2.64%)
Sep 13, 2023 38.61 39.58 38.58 39.31 448,855 +0.70(+1.82%)
Sep 12, 2023 38.75 39.12 38.52 38.61 592,916 -0.47(-1.21%)
Sep 11, 2023 39.73 40.61 39.06 39.08 894,955 -0.15(-0.38%)
Sep 08, 2023 39.51 39.90 38.35 39.23 898,722 -0.50(-1.27%)
Sep 07, 2023 40.66 40.80 39.54 39.73 664,185 -1.50(-3.64%)
Sep 06, 2023 41.33 41.67 40.99 41.24 661,241 -0.16(-0.38%)
Sep 05, 2023 41.07 41.76 40.85 41.39 382,742 -0.25(-0.59%)
Sep 01, 2023 42.04 42.04 41.39 41.64 397,475 +0.05(+0.12%)
Aug 31, 2023 42.31 42.58 41.52 41.59 402,644 -0.25(-0.59%)
Aug 30, 2023 41.34 41.86 41.09 41.84 364,040 +0.45(+1.10%)
Aug 29, 2023 41.35 41.55 41.22 41.38 338,470 +0.07(+0.17%)
Aug 28, 2023 41.23 41.49 40.90 41.32 307,316 +0.45(+1.10%)
Aug 25, 2023 41.22 41.75 40.25 40.86 404,421 -0.02(-0.05%)
Aug 24, 2023 42.75 43.00 40.30 40.88 1,029,287 -1.78(-4.16%)
Aug 23, 2023 41.71 42.71 41.71 42.66 499,792 +1.02(+2.45%)
Aug 22, 2023 41.03 41.79 40.97 41.64 438,306 +0.76(+1.85%)
Aug 21, 2023 40.46 41.12 40.26 40.88 619,505 +0.19(+0.46%)
Aug 18, 2023 40.23 41.11 39.85 40.70 369,671 -0.18(-0.43%)
Aug 17, 2023 41.34 41.49 40.67 40.87 593,507 -0.39(-0.95%)
Aug 16, 2023 41.57 42.14 41.22 41.27 673,388 -0.64(-1.52%)
Aug 15, 2023 42.30 42.45 41.66 41.90 425,523 -0.97(-2.27%)
Aug 14, 2023 42.21 42.99 42.09 42.88 776,132 +0.22(+0.51%)
Aug 11, 2023 42.23 43.01 42.23 42.66 461,573 -0.06(-0.14%)
Aug 10, 2023 43.28 43.73 42.43 42.72 587,657 -0.31(-0.73%)
Aug 09, 2023 42.58 43.06 41.86 43.03 634,934 +0.28(+0.67%)
Aug 08, 2023 41.97 43.24 41.45 42.75 705,745 -0.17(-0.39%)
Aug 07, 2023 42.63 43.37 42.32 42.92 593,195 +0.10(+0.23%)
Aug 04, 2023 42.20 43.29 41.91 42.82 844,044 +0.52(+1.23%)
Aug 03, 2023 41.76 42.81 40.98 42.30 921,994 +0.22(+0.51%)
Aug 02, 2023 44.77 45.48 41.87 42.08 1,327,566 -3.46(-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.