Skip to main content

Shutterstock Inc (NY: SSTK )

45.81 -0.34 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 85.52 87.09 85.08 86.70 338,185 +0.85(+0.99%)
Feb 25, 2022 85.99 86.63 84.59 85.85 290,610 -0.66(-0.76%)
Feb 24, 2022 79.54 87.18 78.93 86.51 320,906 +4.56(+5.56%)
Feb 23, 2022 85.44 85.89 81.56 81.95 313,246 -3.50(-4.09%)
Feb 22, 2022 87.16 88.70 84.48 85.44 694,046 -1.92(-2.20%)
Feb 18, 2022 87.37 0 -0.34(-0.39%)
Feb 17, 2022 84.91 89.13 84.10 87.71 349,075 +2.01(+2.35%)
Feb 16, 2022 87.58 87.58 84.09 85.70 439,333 -2.52(-2.85%)
Feb 15, 2022 85.70 88.99 85.70 88.22 260,527 +3.55(+4.20%)
Feb 14, 2022 84.28 87.38 84.28 84.67 301,942 +0.11(+0.12%)
Feb 11, 2022 82.05 86.03 81.99 84.56 371,091 +2.51(+3.06%)
Feb 10, 2022 87.36 88.56 79.46 82.05 570,181 -7.34(-8.21%)
Feb 09, 2022 91.55 92.25 88.57 89.39 380,661 -0.71(-0.79%)
Feb 08, 2022 87.17 90.32 87.12 90.10 248,913 +2.28(+2.60%)
Feb 07, 2022 86.58 89.27 86.58 87.82 228,159 +1.04(+1.20%)
Feb 04, 2022 86.75 87.89 84.83 86.78 180,009 +0.82(+0.96%)
Feb 03, 2022 87.60 85.57 85.95 158,340 -3.84(-4.28%)
Feb 02, 2022 92.87 92.87 89.11 89.79 276,155 -2.50(-2.71%)
Feb 01, 2022 93.22 93.28 90.39 92.29 243,354 -0.57(-0.62%)
Jan 31, 2022 86.35 92.92 92.87 276,981 +6.64(+7.70%)
Jan 28, 2022 85.51 86.32 80.17 86.23 369,760 +0.95(+1.11%)
Jan 27, 2022 89.51 90.73 85.24 85.28 307,453 -2.97(-3.36%)
Jan 26, 2022 91.57 91.58 87.62 88.25 369,193 -1.49(-1.66%)
Jan 25, 2022 89.30 91.06 86.32 89.74 341,824 -0.70(-0.77%)
Jan 24, 2022 84.84 90.88 82.62 90.44 402,821 +4.17(+4.83%)
Jan 21, 2022 86.98 89.86 86.20 86.28 491,666 -1.01(-1.15%)
Jan 20, 2022 90.36 93.06 86.70 87.28 205,887 -1.93(-2.17%)
Jan 19, 2022 89.54 92.03 88.68 89.22 257,646 +0.32(+0.36%)
Jan 18, 2022 88.20 89.72 87.60 88.90 315,238 -0.62(-0.70%)
Jan 14, 2022 89.52 0 -1.73(-1.90%)
Jan 13, 2022 94.74 94.74 90.58 91.26 178,808 -2.92(-3.10%)
Jan 12, 2022 95.49 96.50 92.35 94.18 251,766 -1.25(-1.31%)
Jan 11, 2022 94.81 95.69 93.21 95.43 266,852 +0.83(+0.88%)
Jan 10, 2022 93.02 94.62 89.51 94.60 305,989 -0.02(-0.02%)
Jan 07, 2022 97.08 98.04 93.89 94.62 237,078 -2.79(-2.86%)
Jan 06, 2022 97.33 99.47 96.02 97.41 139,747 -0.24(-0.25%)
Jan 05, 2022 99.92 101.02 97.63 97.65 256,220 -2.86(-2.85%)
Jan 04, 2022 103.41 103.41 99.02 100.51 233,600 -3.30(-3.18%)
Jan 03, 2022 106.46 106.94 102.66 103.81 170,363 -2.38(-2.24%)
Dec 31, 2021 106.97 107.99 105.81 106.19 165,047 -1.52(-1.41%)
Dec 30, 2021 107.55 109.66 106.47 107.71 100,213 +0.65(+0.61%)
Dec 29, 2021 107.57 107.76 105.52 107.06 103,683 -0.51(-0.47%)
Dec 28, 2021 109.23 109.71 107.27 107.57 101,033 -1.50(-1.38%)
Dec 27, 2021 106.88 109.37 106.88 109.07 154,743 +2.50(+2.34%)
Dec 23, 2021 105.74 107.41 104.82 106.57 109,297 +0.94(+0.89%)
Dec 22, 2021 102.50 105.85 102.50 105.63 161,504 +2.83(+2.76%)
Dec 21, 2021 101.99 104.00 101.53 102.80 200,240 +1.88(+1.86%)
Dec 20, 2021 99.78 101.30 98.78 100.92 231,072 -0.40(-0.40%)
Dec 17, 2021 101.30 102.91 99.70 101.32 552,715 -1.65(-1.60%)
Dec 16, 2021 106.57 106.73 101.44 102.97 289,094 -3.45(-3.24%)
Dec 15, 2021 104.49 107.21 102.01 106.42 296,291 +1.81(+1.73%)
Dec 14, 2021 104.97 105.98 101.98 104.61 385,023 -1.94(-1.82%)
Dec 13, 2021 106.55 108.04 105.24 106.55 284,422 +0.18(+0.17%)
Dec 10, 2021 107.21 108.51 105.33 106.37 339,255 -0.62(-0.58%)
Dec 09, 2021 109.80 110.51 106.97 106.99 218,693 -3.19(-2.89%)
Dec 08, 2021 108.31 110.42 107.97 110.18 174,480 +1.21(+1.11%)
Dec 07, 2021 108.22 110.00 106.75 108.97 283,924 +3.49(+3.31%)
Dec 06, 2021 99.64 105.87 98.00 105.48 326,512 +5.84(+5.86%)
Dec 03, 2021 108.08 108.08 97.83 99.64 454,684 -8.10(-7.52%)
Dec 02, 2021 105.59 107.77 105.15 107.74 227,395 +1.65(+1.55%)
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.