Skip to main content

Shutterstock Inc (NY: SSTK )

75.78 -1.85 (-2.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 77.59 77.92 74.72 75.78 486,541 -1.85(-2.38%)
Feb 06, 2023 75.70 78.25 75.70 77.63 341,625 +0.89(+1.16%)
Feb 03, 2023 76.11 78.06 75.20 76.74 642,710 -2.08(-2.64%)
Feb 02, 2023 79.18 81.23 77.86 78.82 599,001 +2.14(+2.79%)
Feb 01, 2023 74.92 77.52 74.02 76.68 318,156 +1.41(+1.87%)
Jan 31, 2023 73.72 78.64 73.52 75.27 1,276,552 +2.97(+4.11%)
Jan 30, 2023 68.91 72.50 68.91 72.30 876,305 +2.70(+3.88%)
Jan 27, 2023 64.05 70.00 64.00 69.60 476,303 +5.45(+8.50%)
Jan 26, 2023 63.62 65.44 63.47 64.15 237,994 +1.28(+2.04%)
Jan 25, 2023 61.19 62.88 60.72 62.87 229,218 +0.75(+1.21%)
Jan 24, 2023 61.87 62.98 61.87 62.12 269,512 -0.07(-0.11%)
Jan 23, 2023 61.11 62.59 60.79 62.19 253,631 +1.18(+1.93%)
Jan 20, 2023 61.59 62.38 60.92 61.01 224,908 -0.01(-0.02%)
Jan 19, 2023 60.80 61.80 59.99 61.02 153,720 -0.36(-0.59%)
Jan 18, 2023 61.85 62.47 61.03 61.38 248,386 -0.01(-0.02%)
Jan 17, 2023 61.20 61.81 60.85 61.39 278,704 +0.26(+0.43%)
Jan 13, 2023 60.28 61.30 60.28 61.13 372,683 +0.19(+0.31%)
Jan 12, 2023 59.67 60.94 58.84 60.94 208,649 +1.39(+2.33%)
Jan 11, 2023 58.18 59.57 58.18 59.55 374,267 +1.66(+2.87%)
Jan 10, 2023 55.81 57.94 55.81 57.89 195,497 +1.54(+2.73%)
Jan 09, 2023 56.42 57.63 56.24 56.35 196,454 +0.54(+0.97%)
Jan 06, 2023 55.51 55.93 54.09 55.81 224,196 +0.82(+1.49%)
Jan 05, 2023 54.52 55.51 53.49 54.99 213,155 +0.07(+0.13%)
Jan 04, 2023 54.72 55.01 54.06 54.92 190,509 +1.20(+2.23%)
Jan 03, 2023 54.10 54.66 52.66 53.72 232,301 +1.00(+1.90%)
Dec 30, 2022 52.00 52.76 51.65 52.72 177,906 -0.07(-0.13%)
Dec 29, 2022 51.34 52.80 51.12 52.79 168,264 +2.04(+4.02%)
Dec 28, 2022 51.94 52.16 50.74 50.75 172,266 -1.22(-2.35%)
Dec 27, 2022 52.29 52.48 51.23 51.97 427,483 -0.46(-0.88%)
Dec 23, 2022 51.86 52.46 51.34 52.43 215,231 +0.26(+0.50%)
Dec 22, 2022 51.46 52.26 50.86 52.17 241,998 +0.15(+0.29%)
Dec 21, 2022 51.21 52.21 50.95 52.02 224,329 +1.27(+2.50%)
Dec 20, 2022 49.85 51.79 49.50 50.75 410,753 +0.55(+1.10%)
Dec 19, 2022 49.70 50.33 49.01 50.20 676,174 +0.49(+0.99%)
Dec 16, 2022 49.86 50.48 49.60 49.71 901,023 -0.27(-0.54%)
Dec 15, 2022 49.96 50.17 49.29 49.98 473,831 -0.78(-1.54%)
Dec 14, 2022 50.64 53.08 50.14 50.76 349,404 -0.26(-0.51%)
Dec 13, 2022 53.39 54.32 50.19 51.02 453,459 +0.23(+0.45%)
Dec 12, 2022 50.14 51.16 49.83 50.79 155,623 +0.53(+1.05%)
Dec 09, 2022 49.97 51.11 49.45 50.26 133,379 -0.21(-0.42%)
Dec 08, 2022 49.79 51.41 49.28 50.47 117,153 +1.05(+2.12%)
Dec 07, 2022 49.26 50.16 48.97 49.42 197,107 -0.14(-0.28%)
Dec 06, 2022 53.88 53.88 49.56 49.56 188,855 -4.37(-8.10%)
Dec 05, 2022 54.18 54.70 53.52 53.93 215,579 -0.52(-0.96%)
Dec 02, 2022 53.23 54.55 52.64 54.45 150,079 -0.05(-0.09%)
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.