Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 65.85 66.04 63.94 64.08 693,410 -1.77(-2.68%)
Mar 28, 2014 65.90 67.51 65.49 65.85 491,330 -0.21(-0.32%)
Mar 27, 2014 66.70 67.30 63.98 66.06 516,935 -0.29(-0.44%)
Mar 26, 2014 67.41 67.91 65.62 66.35 599,748 -0.62(-0.92%)
Mar 25, 2014 68.38 69.30 66.58 66.97 609,339 -1.29(-1.89%)
Mar 24, 2014 69.14 69.41 67.16 68.25 614,978 -0.86(-1.25%)
Mar 21, 2014 71.19 71.89 67.87 69.12 1,137,750 -2.25(-3.15%)
Mar 20, 2014 74.37 74.37 71.16 71.37 202,028 -2.28(-3.09%)
Mar 19, 2014 74.74 75.31 71.91 73.65 362,869 -0.94(-1.25%)
Mar 18, 2014 73.34 75.57 73.34 74.58 276,594 +0.92(+1.25%)
Mar 17, 2014 73.90 75.15 72.94 73.66 175,871 +0.02(+0.02%)
Mar 14, 2014 73.35 75.23 72.61 73.65 323,163 -0.19(-0.25%)
Mar 13, 2014 75.92 76.69 72.98 73.83 332,479 -1.53(-2.03%)
Mar 12, 2014 75.84 77.12 73.72 75.36 407,728 -1.00(-1.31%)
Mar 11, 2014 78.44 79.43 76.16 76.36 553,241 -2.15(-2.74%)
Mar 10, 2014 82.25 82.84 77.71 78.51 323,824 -3.74(-4.55%)
Mar 07, 2014 84.46 85.30 81.86 82.25 228,491 -2.01(-2.39%)
Mar 06, 2014 90.54 90.56 83.75 84.26 278,011 -6.17(-6.82%)
Mar 05, 2014 87.80 90.77 87.51 90.43 414,304 +2.51(+2.85%)
Mar 04, 2014 87.56 88.43 87.48 87.93 390,149 +1.29(+1.49%)
Mar 03, 2014 86.71 87.47 86.25 86.64 277,067 -1.07(-1.22%)
Feb 28, 2014 88.25 88.69 86.44 87.71 464,098 -3.05(-3.36%)
Feb 27, 2014 88.60 90.91 88.51 90.76 176,519 +1.32(+1.47%)
Feb 26, 2014 88.21 90.00 87.46 89.44 263,772 +1.39(+1.58%)
Feb 25, 2014 87.72 88.25 85.73 88.05 338,820 -0.55(-0.62%)
Feb 24, 2014 87.83 89.60 86.49 88.60 388,199 +2.11(+2.44%)
Feb 21, 2014 81.15 87.37 78.19 86.49 1,708,960 +13.71(+18.85%)
Feb 20, 2014 73.25 73.79 72.37 72.77 307,900 -0.12(-0.17%)
Feb 19, 2014 73.12 73.78 72.24 72.90 212,791 +0.17(+0.23%)
Feb 18, 2014 70.70 73.35 70.52 72.73 280,849 +2.38(+3.39%)
Feb 14, 2014 70.84 70.35 70.35 70.35 110,704 -0.82(-1.15%)
Feb 13, 2014 68.42 71.35 67.50 71.17 333,566 +2.39(+3.48%)
Feb 12, 2014 68.60 69.66 68.54 68.78 234,903 +0.28(+0.41%)
Feb 11, 2014 68.48 69.22 67.88 68.49 329,950 +0.31(+0.45%)
Feb 10, 2014 68.56 69.65 67.72 68.18 153,409 -0.10(-0.14%)
Feb 07, 2014 69.04 69.59 67.52 68.28 190,838 -0.76(-1.10%)
Feb 06, 2014 69.01 71.06 68.07 69.04 137,967 +0.34(+0.50%)
Feb 05, 2014 69.65 70.03 66.53 68.70 201,042 -1.28(-1.83%)
Feb 04, 2014 66.65 70.68 66.46 69.98 284,230 +3.33(+4.99%)
Feb 03, 2014 70.88 70.88 64.37 66.65 312,726 -4.49(-6.31%)
Jan 31, 2014 71.33 72.33 70.91 71.14 130,706 -1.34(-1.85%)
Jan 30, 2014 69.60 73.04 69.60 72.48 185,212 +3.44(+4.99%)
Jan 29, 2014 70.48 70.63 67.95 69.04 91,664 -2.22(-3.11%)
Jan 28, 2014 68.35 72.54 68.35 71.26 94,541 +2.52(+3.66%)
Jan 27, 2014 71.33 72.39 68.19 68.74 146,750 -2.69(-3.77%)
Jan 24, 2014 71.49 73.59 70.81 71.43 143,049 -0.88(-1.22%)
Jan 23, 2014 71.69 72.46 70.60 72.31 93,538 +0.17(+0.23%)
Jan 22, 2014 73.25 73.45 70.72 72.15 156,301 -1.58(-2.14%)
Jan 21, 2014 73.36 74.82 72.65 73.73 95,232 +0.85(+1.16%)
Jan 17, 2014 75.06 72.88 72.88 72.88 144,017 -2.02(-2.70%)
Jan 16, 2014 74.90 75.78 74.60 74.90 122,216 -0.16(-0.21%)
Jan 15, 2014 74.69 75.59 73.25 75.06 215,000 +0.37(+0.50%)
Jan 14, 2014 74.28 75.47 73.49 74.69 136,754 +0.94(+1.27%)
Jan 13, 2014 73.77 75.13 73.16 73.75 139,159 -0.45(-0.61%)
Jan 10, 2014 76.07 76.83 73.09 74.20 156,670 -1.99(-2.62%)
Jan 09, 2014 78.06 78.44 74.98 76.20 126,614 -1.67(-2.14%)
Jan 08, 2014 76.09 78.89 76.09 77.87 201,890 +1.62(+2.12%)
Jan 07, 2014 73.90 76.36 73.16 76.25 169,406 +2.68(+3.65%)
Jan 06, 2014 74.64 75.40 72.62 73.57 97,044 -1.09(-1.47%)
Jan 03, 2014 73.49 75.32 73.49 74.66 191,692 +1.39(+1.89%)
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.