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 (%)
Dec 29, 2017		37.95	37.95	37.95	0	-0.68(-1.76%)
Dec 28, 2017	39.26	39.26	38.57	38.63	80,322	-0.51(-1.31%)
Dec 27, 2017	38.94	39.57	38.94	39.14	110,816	+0.15(+0.38%)
Dec 26, 2017	38.79	39.23	38.70	38.99	120,393	+0.16(+0.41%)
Dec 22, 2017	38.80	39.01	38.67	38.83	83,863	-0.08(-0.20%)
Dec 21, 2017	38.31	39.05	38.31	38.91	219,480	+0.72(+1.89%)
Dec 20, 2017	38.88	39.06	38.01	38.19	115,079	-0.71(-1.81%)
Dec 19, 2017	39.20	39.92	38.74	38.89	220,336	-0.26(-0.68%)
Dec 18, 2017	38.37	39.52	38.37	39.16	333,723	+1.23(+3.26%)
Dec 15, 2017	37.74	38.31	37.64	37.92	236,066	+0.29(+0.77%)
Dec 14, 2017	38.20	38.53	37.48	37.63	195,227	-0.56(-1.45%)
Dec 13, 2017	37.55	38.37	37.55	38.19	171,409	+0.78(+2.10%)
Dec 12, 2017	38.09	38.09	37.40	37.40	149,485	-0.64(-1.69%)
Dec 11, 2017	38.04	38.26	37.59	38.05	330,029	+0.02(+0.05%)
Dec 08, 2017	38.34	38.85	37.95	38.03	294,903	+0.00(+0.00%)
Dec 07, 2017	36.37	38.30	36.31		361,764	+0.00(+0.00%)
Dec 06, 2017	35.98	37.03	35.98	36.28	354,723	+0.26(+0.73%)
Dec 05, 2017	36.68	37.11	35.68	36.02	429,438	-0.52(-1.42%)
Dec 04, 2017	37.92	37.92	36.54	36.54	356,251	-0.71(-1.92%)

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.