Indicators

Shutterstock Inc (NY: SSTK )

40.57 -0.42 (-1.02%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	49.36	50.37	49.22	50.09	843,913	+0.79(+1.60%)
Jul 28, 2023	49.50	49.83	48.76	49.30	429,664	+0.55(+1.12%)
Jul 27, 2023	51.13	51.13	48.46	48.76	733,404	-1.56(-3.10%)
Jul 26, 2023	50.44	50.91	50.05	50.32	434,737	-0.33(-0.65%)
Jul 25, 2023	51.16	51.75	50.63	50.65	614,190	-0.62(-1.22%)
Jul 24, 2023	51.91	52.30	51.12	51.27	479,323	-0.45(-0.87%)
Jul 21, 2023	52.58	52.78	51.26	51.72	476,099	-0.26(-0.51%)
Jul 20, 2023	53.84	54.00	51.74	51.98	748,556	-2.17(-4.01%)
Jul 19, 2023	55.77	56.13	54.05	54.15	592,379	-1.43(-2.58%)
Jul 18, 2023	55.50	56.88	55.36	55.58	959,697	+0.19(+0.35%)
Jul 17, 2023	53.76	55.42	53.45	55.39	683,123	+1.65(+3.06%)
Jul 14, 2023	55.43	55.65	53.68	53.74	572,308	-1.70(-3.07%)
Jul 13, 2023	54.62	55.88	54.14	55.45	896,736	+1.61(+2.98%)
Jul 12, 2023	52.86	54.76	52.56	53.84	1,276,983	+1.89(+3.64%)
Jul 11, 2023	49.49	53.48	49.18	51.95	2,108,334	+4.33(+9.10%)
Jul 10, 2023	47.12	47.81	47.06	47.62	550,695	+0.40(+0.85%)
Jul 07, 2023	47.62	48.25	47.16	47.22	587,818	-0.44(-0.92%)
Jul 06, 2023	48.31	49.10	47.59	47.66	957,539	-0.92(-1.90%)
Jul 05, 2023	47.85	48.92	46.96	48.58	1,136,215	+0.29(+0.60%)

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.