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 (%)
Feb 29, 2024	47.98	49.12	47.37	48.76	455,476	+1.65(+3.50%)
Feb 28, 2024	46.49	47.34	46.17	47.11	783,863	+0.09(+0.19%)
Feb 27, 2024	46.88	47.06	45.84	47.02	437,521	+0.82(+1.79%)
Feb 26, 2024	46.50	47.76	46.06	46.20	601,498	-0.28(-0.60%)
Feb 23, 2024	44.37	46.69	44.25	46.47	664,982	+2.04(+4.58%)
Feb 22, 2024	43.35	44.55	42.68	44.44	779,226	+0.80(+1.84%)
Feb 21, 2024	39.24	43.74	36.57	43.63	1,402,651	-0.56(-1.26%)
Feb 20, 2024	43.93	44.53	43.49	44.19	874,523	-0.73(-1.61%)
Feb 16, 2024	46.50	46.55	44.74	44.91	532,405	-2.58(-5.44%)
Feb 15, 2024	47.11	48.22	46.64	47.50	439,983	+0.91(+1.96%)
Feb 14, 2024	45.17	46.70	44.71	46.58	355,027	+2.33(+5.25%)
Feb 13, 2024	45.74	46.14	43.80	44.26	495,359	-3.75(-7.80%)
Feb 12, 2024	46.41	49.08	46.41	48.00	495,126	+2.01(+4.36%)
Feb 09, 2024	44.02	46.13	43.85	46.00	372,165	+1.98(+4.49%)
Feb 08, 2024	43.57	44.35	43.09	44.02	620,861	+0.45(+1.03%)
Feb 07, 2024	44.47	44.68	43.44	43.57	495,049	-1.14(-2.56%)
Feb 06, 2024	44.28	45.20	43.60	44.71	540,175	+0.55(+1.24%)
Feb 05, 2024	46.90	47.12	44.02	44.17	669,781	-3.20(-6.75%)
Feb 02, 2024	46.68	47.77	46.14	47.37	270,105	+0.29(+0.61%)

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.