Indicators

Shutterstock Inc (NY: SSTK )

41.94 -0.08 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	39.15	39.34	38.79	38.91	102,808	-0.26(-0.67%)
Nov 27, 2019	39.58	39.81	39.06	39.17	146,518	-0.21(-0.52%)
Nov 26, 2019	38.65	39.67	38.43	39.38	225,177	+0.37(+0.96%)
Nov 25, 2019	38.37	39.38	38.27	39.00	243,195	+0.70(+1.83%)
Nov 22, 2019	38.69	38.69	37.95	38.30	310,777	-0.35(-0.90%)
Nov 21, 2019	39.17	39.38	38.40	38.65	571,346	-0.52(-1.34%)
Nov 20, 2019	39.75	39.81	38.93	39.17	240,795	-0.66(-1.67%)
Nov 19, 2019	39.61	39.94	38.94	39.83	265,186	+0.23(+0.59%)
Nov 18, 2019	39.52	40.19	38.37	39.60	242,801	+0.12(+0.31%)
Nov 15, 2019	39.27	39.49	38.40	39.48	254,243	+0.52(+1.35%)
Nov 14, 2019	38.65	39.39	38.34	38.95	243,515	+0.15(+0.39%)
Nov 13, 2019	38.57	38.82	37.69	38.80	386,521	+0.03(+0.07%)
Nov 12, 2019	39.15	39.15	38.40	38.78	267,556	-0.34(-0.86%)
Nov 11, 2019	39.01	39.23	38.65	39.11	197,307	-0.22(-0.55%)
Nov 08, 2019	39.00	39.69	38.76	39.33	292,182	+0.20(+0.50%)
Nov 07, 2019	39.66	39.96	38.91	39.13	323,415	-0.44(-1.11%)
Nov 06, 2019	40.69	40.99	39.00	39.57	434,180	-1.20(-2.94%)
Nov 05, 2019	40.67	43.02	39.45	40.77	943,030	+0.69(+1.73%)
Nov 04, 2019	39.10	40.83	39.03	40.08	634,423	+1.26(+3.25%)

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.