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 (%)
Jan 31, 2017	46.54	47.48	46.52	47.45	223,188	+0.53(+1.13%)
Jan 30, 2017	47.03	47.41	46.51	46.92	325,721	-0.55(-1.15%)
Jan 27, 2017	47.48	47.74	46.87	47.47	299,382	-0.04(-0.07%)
Jan 26, 2017	47.11	47.57	46.77	47.50	252,226	+0.53(+1.13%)
Jan 25, 2017	46.59	47.03	46.50	46.97	305,369	+0.83(+1.80%)
Jan 24, 2017	45.53	46.75	45.35	46.14	249,960	+0.80(+1.77%)
Jan 23, 2017	44.79	45.42	44.77	45.34	173,550	+0.24(+0.53%)
Jan 20, 2017	44.43	45.18	44.34	45.10	193,938	+0.80(+1.81%)
Jan 19, 2017	44.15	44.60	43.62	44.30	290,858	+0.19(+0.44%)
Jan 18, 2017	42.72	44.14	42.04	44.11	276,878	+1.58(+3.71%)
Jan 17, 2017	44.52	44.75	42.18	42.53	458,851	-2.28(-5.10%)
Jan 13, 2017		44.81	44.81	44.81	0	+0.98(+2.23%)
Jan 12, 2017	43.45	43.90	42.65	43.83	202,031	+0.10(+0.22%)
Jan 11, 2017	43.07	43.95	42.95	43.74	243,399	+0.67(+1.56%)
Jan 10, 2017	42.77	43.51	42.47	43.07	340,729	+0.62(+1.45%)
Jan 09, 2017	42.03	42.74	41.94	42.45	279,331	+0.58(+1.39%)
Jan 06, 2017	42.94	42.94	41.83	41.87	330,035	-0.87(-2.04%)
Jan 05, 2017	42.83	43.21	42.10	42.74	275,340	-0.14(-0.33%)
Jan 04, 2017	41.90	43.26	41.90	42.88	366,412	+0.97(+2.31%)

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.