Indicators

Shutterstock Inc (NY: SSTK )

41.94 -0.08 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.75	32.46	31.50	31.99	238,655	+0.34(+1.09%)
Nov 27, 2015	32.13	32.18	31.43	31.64	150,431	-0.56(-1.73%)
Nov 25, 2015	31.82	32.20	32.20	32.20	313,847	+0.40(+1.25%)
Nov 24, 2015	31.32	32.47	31.32	31.80	615,657	+0.02(+0.06%)
Nov 23, 2015	30.84	32.53	30.78	31.79	654,434	+0.86(+2.80%)
Nov 20, 2015	30.39	31.11	30.25	30.92	259,758	+0.71(+2.37%)
Nov 19, 2015	30.96	31.10	29.58	30.21	314,853	-0.79(-2.53%)
Nov 18, 2015	31.01	32.00	30.02	30.99	386,238	+0.16(+0.52%)
Nov 17, 2015	31.46	31.73	30.24	30.83	323,103	-0.63(-1.99%)
Nov 16, 2015	31.43	32.00	30.92	31.46	561,404	+0.00(+0.00%)
Nov 13, 2015	32.88	33.44	31.24	31.46	610,698	-1.71(-5.16%)
Nov 12, 2015	32.73	34.27	32.73	33.17	563,807	-0.28(-0.84%)
Nov 11, 2015	33.21	33.53	32.96	33.45	796,634	+0.27(+0.82%)
Nov 10, 2015	33.21	33.28	32.21	33.18	613,235	-0.14(-0.42%)
Nov 09, 2015	31.51	33.68	31.23	33.32	2,909,093	+1.83(+5.80%)
Nov 06, 2015	29.36	31.55	28.55	31.49	1,980,530	+2.06(+6.98%)
Nov 05, 2015	25.81	29.53	25.81	29.44	3,290,523	+4.74(+19.17%)
Nov 04, 2015	25.14	25.51	24.43	24.70	1,713,000	-0.34(-1.37%)
Nov 03, 2015	25.42	25.89	25.01	25.05	924,426	-0.50(-1.97%)

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.