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 (%)
Feb 28, 2017 37.98 38.72 37.23 38.49 1,580,325 +0.52(+1.37%)
Feb 27, 2017 39.38 40.75 36.77 37.97 4,478,640 -7.60(-16.68%)
Feb 24, 2017 45.28 46.50 44.28 45.57 1,135,303 -0.50(-1.09%)
Feb 23, 2017 47.97 47.97 45.34 46.07 615,605 -1.87(-3.90%)
Feb 22, 2017 48.10 48.33 47.77 47.94 312,592 -0.16(-0.33%)
Feb 21, 2017 48.45 48.53 48.02 48.10 434,332 -0.26(-0.53%)
Feb 17, 2017 48.35 48.35 48.35 0 +0.15(+0.31%)
Feb 16, 2017 48.02 48.24 47.49 48.20 209,815 +0.35(+0.74%)
Feb 15, 2017 47.37 47.93 46.82 47.85 217,714 +0.49(+1.02%)
Feb 14, 2017 47.09 47.48 46.67 47.37 442,680 +0.20(+0.43%)
Feb 13, 2017 47.94 48.12 47.12 47.16 203,472 -0.78(-1.62%)
Feb 10, 2017 47.29 48.21 47.29 47.94 156,338 +0.41(+0.87%)
Feb 09, 2017 46.92 47.69 46.92 47.52 180,163 +0.65(+1.39%)
Feb 08, 2017 46.28 46.92 46.06 46.87 154,454 +0.49(+1.05%)
Feb 07, 2017 47.41 47.41 46.37 46.39 264,183 -0.84(-1.78%)
Feb 06, 2017 47.31 47.55 46.82 47.22 115,165 -0.21(-0.45%)
Feb 03, 2017 47.34 47.55 46.83 47.44 184,889 +0.36(+0.77%)
Feb 02, 2017 46.65 47.17 45.91 47.07 227,207 +0.26(+0.55%)
Feb 01, 2017 47.90 48.35 45.99 46.82 400,459 -0.66(-1.39%)
Jan 31, 2017 46.57 47.51 46.55 47.48 223,043 +0.53(+1.13%)
Jan 30, 2017 47.06 47.44 46.54 46.95 325,508 -0.55(-1.15%)
Jan 27, 2017 47.51 47.77 46.90 47.50 299,186 -0.04(-0.07%)
Jan 26, 2017 47.14 47.60 46.80 47.53 252,062 +0.53(+1.13%)
Jan 25, 2017 46.62 47.07 46.53 47.00 305,170 +0.83(+1.80%)
Jan 24, 2017 45.56 46.78 45.38 46.17 249,797 +0.80(+1.77%)
Jan 23, 2017 44.82 45.45 44.80 45.37 173,437 +0.24(+0.53%)
Jan 20, 2017 44.46 45.21 44.36 45.13 193,811 +0.80(+1.81%)
Jan 19, 2017 44.18 44.63 43.65 44.33 290,669 +0.19(+0.44%)
Jan 18, 2017 42.75 44.17 42.07 44.14 276,698 +1.58(+3.71%)
Jan 17, 2017 44.55 44.78 42.21 42.56 458,552 -2.29(-5.10%)
Jan 13, 2017 44.84 44.84 44.84 0 +0.98(+2.23%)
Jan 12, 2017 43.48 43.92 42.68 43.86 201,899 +0.10(+0.22%)
Jan 11, 2017 43.10 43.98 42.98 43.76 243,241 +0.67(+1.56%)
Jan 10, 2017 42.80 43.54 42.49 43.09 340,507 +0.62(+1.45%)
Jan 09, 2017 42.05 42.77 41.96 42.48 279,149 +0.58(+1.39%)
Jan 06, 2017 42.97 42.97 41.86 41.89 329,820 -0.87(-2.04%)
Jan 05, 2017 42.86 43.24 42.13 42.77 275,160 -0.14(-0.33%)
Jan 04, 2017 41.93 43.29 41.93 42.91 366,173 +0.97(+2.31%)
Jan 03, 2017 42.29 43.06 41.64 41.94 294,986 +0.00(+0.00%)
Dec 30, 2016 41.94 41.94 41.94 0 -0.23(-0.54%)
Dec 29, 2016 42.01 42.28 41.84 42.17 152,274 +0.22(+0.53%)
Dec 28, 2016 42.40 42.64 41.60 41.95 144,667 -0.23(-0.54%)
Dec 27, 2016 42.26 42.50 42.01 42.18 192,532 -0.23(-0.54%)
Dec 23, 2016 42.41 42.41 42.41 0 +0.47(+1.12%)
Dec 22, 2016 42.01 42.01 41.29 41.94 186,070 -0.16(-0.38%)
Dec 21, 2016 42.17 42.35 41.92 42.10 156,010 -0.04(-0.10%)
Dec 20, 2016 42.14 43.03 42.03 42.14 301,652 +0.00(+0.00%)
Dec 19, 2016 42.49 43.11 42.00 42.14 284,788 -0.32(-0.75%)
Dec 16, 2016 44.02 44.02 42.27 42.46 820,500 -1.47(-3.35%)
Dec 15, 2016 42.71 44.16 42.69 43.93 365,225 +1.10(+2.58%)
Dec 14, 2016 43.69 43.81 42.49 42.83 199,743 -0.94(-2.14%)
Dec 13, 2016 43.20 44.04 43.15 43.76 170,855 +0.74(+1.72%)
Dec 12, 2016 43.94 44.29 42.94 43.02 300,109 -1.02(-2.32%)
Dec 09, 2016 43.74 44.27 43.44 44.05 218,077 +0.31(+0.71%)
Dec 08, 2016 42.61 44.15 42.61 43.74 291,035 +0.87(+2.04%)
Dec 07, 2016 42.32 43.02 41.95 42.86 359,933 +0.51(+1.21%)
Dec 06, 2016 41.96 42.61 41.40 42.35 302,080 +0.34(+0.80%)
Dec 05, 2016 39.81 42.31 39.81 42.02 421,513 +2.62(+6.65%)
Dec 02, 2016 40.23 40.49 39.01 39.40 794,215 -0.55(-1.37%)
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.