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 28, 2013	28.64	29.68	28.53	28.75	135,499	+1.00(+3.59%)
Feb 27, 2013	30.19	30.48	27.63	27.76	164,019	-2.28(-7.58%)
Feb 26, 2013	30.86	31.51	29.81	30.03	329,403	+1.05(+3.62%)
Feb 22, 2013	25.45	29.10	25.45	28.98	242,327	+4.24(+17.15%)
Feb 21, 2013	23.41	24.99	23.04	24.74	117,136	+1.41(+6.05%)
Feb 20, 2013	22.52	23.77	22.49	23.33	26,342	+0.70(+3.08%)
Feb 19, 2013	22.19	22.83	22.18	22.63	7,425	+0.34(+1.54%)
Feb 15, 2013	22.08	22.29	21.93	22.29	23,489	+0.16(+0.72%)
Feb 14, 2013	22.19	22.30	21.52	22.13	9,958	-0.05(-0.24%)
Feb 13, 2013	21.66	22.23	21.58	22.18	12,200	+0.70(+3.24%)
Feb 12, 2013	22.71	22.74	21.18	21.48	130,331	-1.28(-5.62%)
Feb 11, 2013	22.23	22.88	22.08	22.76	34,658	+0.50(+2.26%)
Feb 08, 2013	22.33	22.43	21.94	22.26	35,464	+0.11(+0.52%)
Feb 07, 2013	22.16	22.25	21.87	22.15	11,700	+0.05(+0.24%)
Feb 06, 2013	22.06	22.21	21.91	22.09	16,396	-0.12(-0.56%)
Feb 04, 2013	22.31	22.37	22.07	22.22	36,227	-0.20(-0.90%)

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.