Indicators

Shutterstock Inc (NY: SSTK )

41.94 -0.08 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	56.05	56.05	53.67	54.44	429,950	-1.97(-3.48%)
Jul 28, 2022	54.26	56.51	53.38	56.40	585,818	+0.93(+1.68%)
Jul 27, 2022	53.42	55.57	52.82	55.47	493,865	+3.05(+5.83%)
Jul 26, 2022	48.82	53.97	48.21	52.41	1,217,554	-4.51(-7.92%)
Jul 25, 2022	57.97	58.29	56.80	56.92	449,695	-0.97(-1.68%)
Jul 22, 2022	60.17	60.70	57.45	57.90	311,373	-2.68(-4.42%)
Jul 21, 2022	60.24	60.80	59.65	60.58	259,402	+0.38(+0.62%)
Jul 20, 2022	58.79	60.45	58.59	60.20	213,189	+1.78(+3.05%)
Jul 19, 2022	58.01	58.50	57.37	58.42	266,916	+1.36(+2.38%)
Jul 18, 2022	57.26	58.65	56.62	57.06	231,299	+0.36(+0.63%)
Jul 15, 2022	56.05	56.92	55.27	56.70	196,748	+1.81(+3.30%)
Jul 14, 2022	55.35	55.39	54.42	54.89	157,856	-0.63(-1.13%)
Jul 13, 2022	54.76	55.95	54.51	55.52	140,092	-0.34(-0.60%)
Jul 12, 2022	56.69	57.65	55.57	55.85	215,274	-0.50(-0.89%)
Jul 11, 2022	57.80	57.80	56.25	56.36	162,122	-2.08(-3.56%)
Jul 08, 2022	58.73	59.19	57.73	58.44	295,472	-1.41(-2.35%)
Jul 07, 2022	57.55	59.84	57.39	59.84	555,989	+2.64(+4.62%)
Jul 06, 2022	56.84	57.59	56.19	57.20	310,107	+0.20(+0.35%)
Jul 05, 2022	53.88	57.01	53.30	57.00	320,016	+2.25(+4.10%)

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.