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 27, 2015	50.72	51.94	49.55	49.91	539,914	-0.86(-1.69%)
Feb 26, 2015	50.60	51.40	50.32	50.76	447,513	+0.03(+0.05%)
Feb 25, 2015	50.97	51.80	49.55	50.74	502,888	-0.13(-0.26%)
Feb 24, 2015	51.02	51.57	49.42	50.87	773,891	-0.30(-0.59%)
Feb 23, 2015	50.85	51.42	50.65	51.17	349,785	+0.04(+0.07%)
Feb 20, 2015	49.84	52.14	49.69	51.13	768,456	+1.05(+2.10%)
Feb 19, 2015	49.73	50.30	49.41	50.08	350,875	+0.34(+0.67%)
Feb 18, 2015	49.80	50.34	49.61	49.75	498,665	-0.56(-1.11%)
Feb 17, 2015	49.71	50.75	48.93	50.30	800,280	+0.45(+0.90%)
Feb 13, 2015	52.52	49.85	49.85	49.85	1,587,138	-2.43(-4.64%)
Feb 12, 2015	49.43	52.70	49.24	52.28	920,533	+3.28(+6.70%)
Feb 11, 2015	49.62	49.79	48.92	49.00	693,762	-0.54(-1.09%)
Feb 10, 2015	50.67	50.67	49.17	49.54	554,309	-0.62(-1.23%)
Feb 09, 2015	51.28	51.50	49.69	50.15	696,811	-0.99(-1.93%)
Feb 06, 2015	54.33	54.33	50.92	51.14	391,023	-2.88(-5.33%)
Feb 05, 2015	51.95	54.12	51.59	54.02	391,171	+2.51(+4.87%)
Feb 04, 2015	50.93	53.00	49.69	51.51	340,348	+0.39(+0.76%)
Feb 03, 2015	50.30	51.93	50.21	51.13	266,724	+1.24(+2.48%)

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.