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 (%)
Sep 30, 2019	33.12	33.99	32.97	33.80	207,659	+0.69(+2.09%)
Sep 27, 2019	33.28	34.13	32.81	33.11	192,365	-0.04(-0.11%)
Sep 26, 2019	33.31	33.31	32.62	33.14	105,078	-0.22(-0.65%)
Sep 25, 2019	32.64	33.36	32.17	33.36	223,011	+0.62(+1.89%)
Sep 24, 2019	33.75	34.05	32.38	32.74	171,014	-0.90(-2.67%)
Sep 23, 2019	34.11	34.27	33.47	33.64	172,213	-0.74(-2.15%)
Sep 20, 2019	33.75	34.56	33.75	34.38	365,815	+0.58(+1.72%)
Sep 19, 2019	34.10	34.68	33.73	33.80	177,502	-0.24(-0.71%)
Sep 18, 2019	34.98	34.98	33.54	34.04	242,003	-0.82(-2.36%)
Sep 17, 2019	35.66	35.69	34.57	34.86	170,450	-0.85(-2.38%)
Sep 16, 2019	34.98	35.87	34.72	35.72	147,243	+0.46(+1.30%)
Sep 13, 2019	35.08	35.51	34.96	35.26	150,686	+0.36(+1.02%)
Sep 12, 2019	34.76	35.30	34.15	34.90	152,402	+0.32(+0.92%)
Sep 11, 2019	33.94	34.97	33.62	34.58	178,870	+0.86(+2.55%)
Sep 10, 2019	33.16	33.86	33.13	33.72	189,817	+0.44(+1.32%)
Sep 09, 2019	33.04	33.45	32.82	33.28	169,728	+0.37(+1.14%)
Sep 06, 2019	33.08	33.52	32.86	32.91	115,526	-0.11(-0.34%)
Sep 05, 2019	32.49	33.49	32.42	33.02	164,588	+0.88(+2.74%)
Sep 04, 2019	32.00	32.26	31.67	32.14	122,597	+0.43(+1.36%)

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.