Skip to main content

Shutterstock Inc (NY: SSTK )

35.77 +0.12 (+0.34%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 69.39 69.90 69.29 69.67 446,390 +0.62(+0.90%)
Mar 30, 2023 68.95 70.04 68.09 69.04 318,601 +0.51(+0.74%)
Mar 29, 2023 68.85 69.55 68.30 68.53 569,121 +0.03(+0.04%)
Mar 28, 2023 70.86 71.54 67.74 68.51 571,971 -2.86(-4.01%)
Mar 27, 2023 70.96 71.96 69.89 71.37 701,217 +2.41(+3.49%)
Mar 24, 2023 69.07 69.31 67.26 68.96 337,757 -0.19(-0.28%)
Mar 23, 2023 68.14 70.20 67.49 69.15 405,151 +1.97(+2.93%)
Mar 22, 2023 66.58 68.62 65.45 67.18 511,085 +0.60(+0.91%)
Mar 21, 2023 67.24 68.07 65.93 66.58 723,194 -0.08(-0.12%)
Mar 20, 2023 65.77 67.05 64.96 66.65 417,830 +0.88(+1.34%)
Mar 17, 2023 67.44 67.44 65.40 65.77 633,026 -2.05(-3.03%)
Mar 16, 2023 66.58 67.89 64.67 67.82 444,021 +0.77(+1.14%)
Mar 15, 2023 66.74 67.66 66.44 67.06 407,747 -0.85(-1.26%)
Mar 14, 2023 68.44 69.15 66.72 67.91 386,660 +1.31(+1.97%)
Mar 13, 2023 66.40 67.96 65.72 66.60 608,232 -0.73(-1.08%)
Mar 10, 2023 69.22 69.22 65.71 67.33 631,522 -2.35(-3.37%)
Mar 09, 2023 71.45 71.97 69.27 69.68 502,572 -1.86(-2.60%)
Mar 08, 2023 72.51 72.72 70.91 71.54 335,926 -1.05(-1.44%)
Mar 07, 2023 72.52 73.60 71.17 72.58 590,533 +0.12(+0.17%)
Mar 06, 2023 72.61 75.03 72.04 72.46 744,923 +0.24(+0.33%)
Mar 03, 2023 72.29 72.66 70.70 72.22 400,337 +0.46(+0.64%)
Mar 02, 2023 70.56 72.33 70.53 71.76 248,479 +0.35(+0.50%)
Mar 01, 2023 72.27 72.51 70.82 71.40 283,007 -0.52(-0.72%)
Feb 28, 2023 70.27 73.08 69.87 71.92 823,309 +1.41(+1.99%)
Feb 27, 2023 72.00 72.40 70.43 70.52 440,899 -0.25(-0.35%)
Feb 24, 2023 70.88 72.09 70.21 70.77 348,804 -1.76(-2.43%)
Feb 23, 2023 73.17 73.50 71.74 72.52 289,359 +0.22(+0.30%)
Feb 22, 2023 72.66 74.07 71.44 72.30 1,039,896 +0.30(+0.41%)
Feb 21, 2023 72.19 73.48 71.31 72.01 696,087 -0.74(-1.01%)
Feb 17, 2023 74.14 74.27 72.37 72.74 409,903 -2.11(-2.82%)
Feb 16, 2023 74.34 76.15 73.82 74.86 391,585 -1.08(-1.42%)
Feb 15, 2023 73.69 76.31 73.34 75.94 350,954 +2.18(+2.96%)
Feb 14, 2023 72.73 74.46 71.75 73.76 384,696 +0.30(+0.40%)
Feb 13, 2023 75.95 76.94 72.96 73.46 563,115 -2.72(-3.56%)
Feb 10, 2023 73.09 76.75 72.36 76.18 696,399 +3.91(+5.41%)
Feb 09, 2023 72.77 77.25 71.44 72.27 834,800 +3.19(+4.62%)
Feb 08, 2023 71.65 72.60 68.72 69.07 664,483 -3.38(-4.67%)
Feb 07, 2023 74.19 74.50 71.44 72.46 508,848 -1.77(-2.38%)
Feb 06, 2023 72.38 74.82 72.38 74.23 357,288 +0.85(+1.16%)
Feb 03, 2023 72.77 74.64 71.90 73.38 672,177 -1.99(-2.64%)
Feb 02, 2023 75.71 77.67 74.45 75.36 626,464 +2.05(+2.79%)
Feb 01, 2023 71.64 74.12 70.78 73.32 332,743 +1.35(+1.87%)
Jan 31, 2023 70.49 75.19 70.30 71.97 1,335,080 +2.84(+4.11%)
Jan 30, 2023 65.89 69.32 65.89 69.13 916,482 +2.58(+3.88%)
Jan 27, 2023 61.24 66.93 61.19 66.55 498,140 +5.21(+8.50%)
Jan 26, 2023 60.83 62.57 60.69 61.34 248,905 +1.22(+2.04%)
Jan 25, 2023 58.51 60.12 58.06 60.11 239,727 +0.72(+1.21%)
Jan 24, 2023 59.16 60.22 59.16 59.40 281,868 -0.07(-0.11%)
Jan 23, 2023 58.43 59.85 58.12 59.46 265,259 +1.13(+1.93%)
Jan 20, 2023 58.89 59.65 58.25 58.34 235,219 -0.01(-0.02%)
Jan 19, 2023 58.13 59.09 57.36 58.34 160,767 -0.34(-0.59%)
Jan 18, 2023 59.14 59.73 58.35 58.69 259,774 -0.01(-0.02%)
Jan 17, 2023 58.52 59.10 58.18 58.70 291,482 +0.25(+0.43%)
Jan 13, 2023 57.64 58.61 57.64 58.45 389,769 +0.18(+0.31%)
Jan 12, 2023 57.05 58.27 56.26 58.27 218,215 +1.33(+2.33%)
Jan 11, 2023 55.63 56.96 55.63 56.94 391,426 +1.59(+2.87%)
Jan 10, 2023 53.36 55.40 53.36 55.35 204,460 +1.47(+2.73%)
Jan 09, 2023 53.95 55.11 53.77 53.88 205,461 +0.52(+0.97%)
Jan 06, 2023 53.08 53.48 51.72 53.36 234,475 +0.78(+1.49%)
Jan 05, 2023 52.13 53.08 51.15 52.58 222,927 +0.07(+0.13%)
Jan 04, 2023 52.32 52.60 51.69 52.51 199,243 +1.15(+2.23%)
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.