Indicators

Shutterstock Inc (NY: SSTK )

42.36 +0.18 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	37.96	38.69	37.20	38.46	1,581,355	+0.52(+1.37%)
Feb 27, 2017	39.35	40.72	36.74	37.94	4,481,560	-7.59(-16.68%)
Feb 24, 2017	45.25	46.47	44.25	45.54	1,136,043	-0.50(-1.09%)
Feb 23, 2017	47.93	47.93	45.31	46.04	616,006	-1.87(-3.90%)
Feb 22, 2017	48.07	48.30	47.74	47.91	312,796	-0.16(-0.33%)
Feb 21, 2017	48.42	48.50	47.99	48.07	434,615	-0.26(-0.53%)
Feb 17, 2017		48.32	48.32	48.32	0	+0.15(+0.31%)
Feb 16, 2017	47.99	48.21	47.46	48.17	209,952	+0.35(+0.74%)
Feb 15, 2017	47.34	47.90	46.79	47.82	217,856	+0.49(+1.02%)
Feb 14, 2017	47.06	47.45	46.64	47.33	442,969	+0.20(+0.43%)
Feb 13, 2017	47.91	48.09	47.09	47.13	203,605	-0.78(-1.62%)
Feb 10, 2017	47.26	48.18	47.26	47.91	156,440	+0.41(+0.87%)
Feb 09, 2017	46.88	47.66	46.88	47.49	180,280	+0.65(+1.39%)
Feb 08, 2017	46.25	46.88	46.03	46.84	154,555	+0.49(+1.05%)
Feb 07, 2017	47.38	47.38	46.34	46.36	264,355	-0.84(-1.78%)
Feb 06, 2017	47.28	47.52	46.79	47.19	115,240	-0.21(-0.45%)
Feb 03, 2017	47.31	47.52	46.80	47.41	185,010	+0.36(+0.77%)
Feb 02, 2017	46.62	47.14	45.88	47.04	227,355	+0.26(+0.55%)

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.