Indicators

Shutterstock Inc (NY: SSTK )

40.60 +0.47 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	82.97	85.97	81.11	83.79	278,505	+1.85(+2.26%)
Feb 25, 2021	84.92	86.72	80.92	81.94	330,947	-3.10(-3.64%)
Feb 24, 2021	86.14	86.62	84.32	85.04	398,389	-1.58(-1.82%)
Feb 23, 2021	86.61	87.49	83.81	86.61	505,992	-1.14(-1.30%)
Feb 22, 2021	88.56	90.11	87.02	87.75	320,322	-2.77(-3.06%)
Feb 19, 2021	90.95	91.65	89.10	90.53	353,159	+0.12(+0.14%)
Feb 18, 2021	84.79	91.11	84.31	90.40	530,588	+4.68(+5.46%)
Feb 17, 2021	82.19	89.43	81.55	85.72	744,691	+3.87(+4.72%)
Feb 16, 2021	81.60	83.37	79.47	81.86	620,404	+0.18(+0.22%)
Feb 12, 2021	84.45	87.81	81.17	81.68	825,513	+0.62(+0.76%)
Feb 11, 2021	71.52	82.11	69.80	81.06	834,797	+15.45(+23.55%)
Feb 10, 2021	66.27	67.01	64.71	65.61	333,915	-0.30(-0.46%)
Feb 09, 2021	64.74	66.33	64.42	65.91	294,733	+0.85(+1.31%)
Feb 08, 2021	67.17	67.41	64.68	65.06	285,598	-2.29(-3.40%)
Feb 05, 2021	66.48	67.81	66.00	67.34	331,153	+1.44(+2.19%)
Feb 04, 2021	63.93	66.19	63.73	65.90	392,358	+2.50(+3.94%)
Feb 03, 2021	63.70	64.50	62.73	63.40	158,553	-0.11(-0.18%)
Feb 02, 2021	63.30	64.66	63.13	63.52	193,513	+0.57(+0.91%)

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.