Skip to main content

Shutterstock Inc (NY: SSTK )

35.65 +0.52 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 40.65 41.63 40.22 41.09 77,564 -0.12(-0.29%)
May 30, 2013 41.27 41.65 40.29 41.21 41,583 +0.06(+0.15%)
May 29, 2013 41.03 42.14 40.22 41.15 34,325 -0.33(-0.80%)
May 28, 2013 40.70 42.93 40.48 41.48 169,382 +1.35(+3.35%)
May 24, 2013 38.54 40.28 38.21 40.13 53,569 +1.22(+3.12%)
May 23, 2013 38.76 39.52 37.35 38.92 166,997 -0.59(-1.49%)
May 22, 2013 42.31 42.31 39.07 39.51 310,361 -3.18(-7.44%)
May 21, 2013 42.53 43.07 42.53 42.68 30,805 +0.12(+0.29%)
May 20, 2013 42.81 43.05 42.31 42.56 43,380 -0.24(-0.57%)
May 17, 2013 43.53 43.92 42.60 42.81 102,970 -0.66(-1.52%)
May 16, 2013 43.82 44.22 42.87 43.47 94,212 -0.36(-0.83%)
May 15, 2013 44.64 45.13 43.49 43.83 236,970 +1.18(+2.77%)
May 13, 2013 40.55 43.01 39.98 42.65 145,253 +1.43(+3.47%)
May 10, 2013 40.29 41.36 39.54 41.22 81,942 +1.11(+2.77%)
May 09, 2013 42.53 42.53 39.06 40.11 102,270 +0.75(+1.90%)
May 08, 2013 38.37 39.92 37.99 39.36 77,121 +0.74(+1.91%)
May 07, 2013 38.62 38.80 37.97 38.62 47,507 -0.03(-0.09%)
May 06, 2013 38.80 38.87 38.20 38.66 55,494 +0.11(+0.29%)
May 03, 2013 38.71 38.88 38.18 38.54 40,049 +0.39(+1.02%)
May 02, 2013 36.33 38.28 35.78 38.15 127,577 +1.81(+4.97%)
May 01, 2013 36.15 37.78 34.93 36.35 161,862 +0.16(+0.43%)
Apr 30, 2013 39.33 39.54 35.95 36.19 125,766 -3.19(-8.11%)
Apr 29, 2013 39.70 40.38 39.14 39.39 21,050 -0.43(-1.07%)
Apr 26, 2013 40.16 40.12 39.66 39.81 12,160 -0.31(-0.78%)
Apr 25, 2013 40.21 40.42 39.79 40.12 50,018 +0.15(+0.37%)
Apr 24, 2013 39.81 40.88 39.61 39.98 51,920 -0.06(-0.15%)
Apr 23, 2013 38.17 40.58 38.17 40.04 123,882 +1.82(+4.77%)
Apr 22, 2013 38.12 38.51 37.58 38.21 55,096 +0.26(+0.69%)
Apr 19, 2013 37.10 38.34 36.67 37.95 65,927 +0.98(+2.65%)
Apr 18, 2013 36.77 37.28 36.39 36.97 39,624 +0.15(+0.40%)
Apr 17, 2013 36.01 37.13 35.82 36.83 92,851 +0.36(+1.00%)
Apr 16, 2013 36.27 36.67 35.76 36.46 232,833 +0.38(+1.06%)
Apr 15, 2013 38.01 38.01 35.58 36.08 69,572 -1.43(-3.82%)
Apr 12, 2013 37.69 38.10 37.26 37.51 33,535 -0.36(-0.96%)
Apr 11, 2013 37.56 38.53 37.56 37.88 65,680 +0.23(+0.60%)
Apr 10, 2013 36.81 38.92 36.71 37.65 106,168 +0.74(+2.00%)
Apr 09, 2013 34.89 37.62 34.10 36.91 161,526 +2.43(+7.05%)
Apr 08, 2013 34.33 35.83 33.88 34.48 82,320 -0.73(-2.07%)
Apr 05, 2013 34.80 36.68 34.46 35.21 130,131 +0.27(+0.77%)
Apr 04, 2013 32.99 35.25 32.43 34.94 207,964 +1.87(+5.64%)
Apr 03, 2013 36.27 36.27 32.75 33.08 146,565 -3.23(-8.89%)
Apr 02, 2013 37.56 37.56 36.10 36.31 77,423 -1.08(-2.88%)
Apr 01, 2013 39.01 39.06 37.23 37.38 69,598 -1.66(-4.25%)
Mar 28, 2013 38.58 39.17 38.19 39.04 58,181 +0.56(+1.44%)
Mar 27, 2013 39.24 39.24 38.35 38.48 70,490 -0.52(-1.33%)
Mar 26, 2013 38.96 39.17 38.19 39.00 50,763 +0.06(+0.16%)
Mar 25, 2013 38.83 39.02 38.11 38.94 38,419 +0.34(+0.88%)
Mar 22, 2013 37.29 38.82 37.03 38.61 57,432 +1.50(+4.05%)
Mar 21, 2013 37.04 37.32 36.24 37.10 59,184 -0.21(-0.56%)
Mar 20, 2013 36.45 37.32 36.18 37.31 47,409 +0.87(+2.38%)
Mar 19, 2013 36.02 36.56 35.02 36.44 105,332 +0.61(+1.70%)
Mar 18, 2013 34.27 36.83 34.13 35.84 263,890 +1.13(+3.25%)
Mar 15, 2013 33.15 34.72 33.06 34.71 113,187 +1.56(+4.71%)
Mar 14, 2013 31.77 33.54 31.25 33.15 50,010 +1.87(+5.99%)
Mar 13, 2013 31.57 31.58 31.04 31.27 41,598 -0.06(-0.19%)
Mar 12, 2013 31.21 31.48 30.82 31.33 132,146 +0.15(+0.47%)
Mar 11, 2013 31.02 31.87 30.50 31.18 59,255 +0.37(+1.21%)
Mar 08, 2013 30.38 30.91 29.94 30.81 37,810 +0.57(+1.89%)
Mar 07, 2013 29.87 30.37 29.46 30.24 63,929 +0.30(+0.99%)
Mar 06, 2013 29.96 30.36 29.59 29.94 52,521 -0.24(-0.80%)
Mar 05, 2013 29.73 30.95 29.54 30.19 88,719 +0.53(+1.79%)
Mar 04, 2013 28.14 30.30 27.99 29.66 105,551 +1.43(+5.07%)
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.