Indicators

Shutterstock Inc (NY: SSTK )

39.24 -2.51 (-6.01%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	35.65	36.73	35.20	36.06	303,724	-0.51(-1.41%)
Feb 27, 2020	37.62	38.36	36.52	36.58	255,160	-1.65(-4.31%)
Feb 26, 2020	38.78	39.36	38.02	38.22	176,348	-0.37(-0.97%)
Feb 25, 2020	38.13	38.87	37.91	38.60	388,679	+0.49(+1.28%)
Feb 24, 2020	37.50	38.25	37.13	38.11	162,819	-0.32(-0.83%)
Feb 21, 2020	38.95	39.12	38.36	38.43	123,327	-0.68(-1.75%)
Feb 20, 2020	38.90	39.41	38.69	39.11	158,195	+0.12(+0.31%)
Feb 19, 2020	38.40	39.70	38.16	38.99	304,596	+0.69(+1.81%)
Feb 18, 2020	38.23	38.65	37.63	38.30	221,654	-0.13(-0.34%)
Feb 14, 2020	38.24	38.50	37.77	38.43	342,090	+0.48(+1.26%)
Feb 13, 2020	38.11	39.70	36.59	37.95	628,890	-3.57(-8.61%)
Feb 12, 2020	41.59	42.19	41.21	41.53	264,503	+0.27(+0.66%)
Feb 11, 2020	41.63	41.93	41.18	41.26	116,879	-0.05(-0.11%)
Feb 10, 2020	41.19	41.41	40.62	41.30	113,789	+0.12(+0.30%)
Feb 07, 2020	41.50	41.54	40.92	41.18	108,579	-0.52(-1.26%)
Feb 06, 2020	41.61	42.07	41.44	41.70	136,708	+0.28(+0.68%)
Feb 05, 2020	41.45	41.80	40.82	41.42	128,594	+0.34(+0.82%)
Feb 04, 2020	40.85	41.30	40.59	41.09	107,300	+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.