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 29, 2016	30.56	31.27	30.38	30.80	687,510	+0.19(+0.63%)
Feb 26, 2016	31.57	31.94	30.57	30.61	519,990	-0.78(-2.47%)
Feb 25, 2016	30.59	32.05	30.42	31.38	627,470	+0.66(+2.15%)
Feb 24, 2016	26.45	31.77	24.42	30.72	945,602	+3.57(+13.13%)
Feb 23, 2016	27.23	27.48	26.63	27.16	813,482	-0.03(-0.10%)
Feb 22, 2016	27.07	27.41	26.76	27.18	408,643	+0.30(+1.12%)
Feb 19, 2016	27.38	27.53	26.82	26.88	495,121	-0.62(-2.25%)
Feb 18, 2016	27.84	28.14	27.16	27.50	301,435	-0.49(-1.77%)
Feb 17, 2016	26.96	28.66	26.93	27.99	564,616	+1.26(+4.72%)
Feb 16, 2016	24.89	27.03	24.89	26.73	558,598	+2.14(+8.72%)
Feb 12, 2016	23.96	24.59	24.59	24.59	407,804	+0.87(+3.68%)
Feb 11, 2016	22.95	24.03	22.45	23.71	683,482	+0.53(+2.28%)
Feb 10, 2016	23.33	24.00	23.08	23.18	374,001	+0.15(+0.65%)
Feb 09, 2016	24.31	24.44	22.69	23.03	1,137,491	-1.65(-6.69%)
Feb 08, 2016	24.91	25.47	24.40	24.68	423,232	-0.62(-2.44%)
Feb 05, 2016	26.72	26.72	25.16	25.30	369,217	-1.61(-5.97%)
Feb 04, 2016	25.40	27.50	24.85	26.91	436,723	+1.44(+5.65%)
Feb 03, 2016	25.66	26.08	24.87	25.47	330,031	-0.04(-0.14%)
Feb 02, 2016	26.28	26.53	25.22	25.51	380,876	-0.91(-3.44%)

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.