Indicators

Shutterstock Inc (NY: SSTK )

37.19 -0.52 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.63	36.70	35.18	36.04	303,922	-0.51(-1.41%)
Feb 27, 2020	37.59	38.33	36.50	36.55	255,326	-1.65(-4.31%)
Feb 26, 2020	38.75	39.33	37.99	38.20	176,463	-0.37(-0.97%)
Feb 25, 2020	38.11	38.84	37.88	38.57	388,932	+0.49(+1.28%)
Feb 24, 2020	37.48	38.23	37.11	38.09	162,925	-0.32(-0.83%)
Feb 21, 2020	38.93	39.10	38.34	38.40	123,408	-0.68(-1.75%)
Feb 20, 2020	38.87	39.39	38.67	39.09	158,298	+0.12(+0.31%)
Feb 19, 2020	38.38	39.68	38.13	38.97	304,794	+0.69(+1.81%)
Feb 18, 2020	38.21	38.63	37.61	38.27	221,799	-0.13(-0.34%)
Feb 14, 2020	38.22	38.48	37.75	38.40	342,313	+0.48(+1.26%)
Feb 13, 2020	38.09	39.68	36.56	37.93	629,300	-3.57(-8.61%)
Feb 12, 2020	41.57	42.16	41.18	41.50	264,676	+0.27(+0.66%)
Feb 11, 2020	41.60	41.90	41.15	41.23	116,955	-0.05(-0.11%)
Feb 10, 2020	41.16	41.38	40.59	41.28	113,863	+0.12(+0.30%)
Feb 07, 2020	41.47	41.51	40.89	41.15	108,650	-0.52(-1.26%)
Feb 06, 2020	41.58	42.04	41.42	41.68	136,798	+0.28(+0.68%)
Feb 05, 2020	41.43	41.77	40.79	41.40	128,678	+0.34(+0.82%)
Feb 04, 2020	40.83	41.28	40.56	41.06	107,370	+0.83(+2.07%)

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.