Indicators

Shutterstock Inc (NY: SSTK )

33.03 -1.18 (-3.45%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.55	48.55	48.48	48.82	222,662	-0.09(-0.18%)
Jan 29, 2015	49.69	50.02	47.82	48.91	240,812	-0.75(-1.52%)
Jan 28, 2015	50.99	51.51	49.53	49.66	160,042	-1.15(-2.27%)
Jan 27, 2015	50.95	51.34	50.52	50.82	220,377	-0.74(-1.43%)
Jan 26, 2015	50.06	51.88	49.71	51.56	395,032	+1.56(+3.12%)
Jan 23, 2015	48.50	50.45	48.50	49.99	592,112	+1.36(+2.80%)
Jan 22, 2015	48.66	48.95	47.69	48.63	643,785	+0.33(+0.68%)
Jan 21, 2015	48.24	48.56	47.62	48.30	559,657	-0.04(-0.09%)
Jan 20, 2015	50.31	51.13	48.05	48.35	436,112	-1.86(-3.70%)
Jan 16, 2015	49.80	50.98	49.80	50.20	238,606	+0.16(+0.33%)
Jan 15, 2015	51.63	51.81	49.56	50.04	256,846	-1.08(-2.10%)
Jan 14, 2015	52.20	52.72	50.51	51.11	376,674	-1.68(-3.19%)
Jan 13, 2015	53.96	55.02	52.00	52.80	331,018	-0.67(-1.25%)
Jan 12, 2015	54.14	54.59	53.45	53.46	367,953	-0.86(-1.58%)
Jan 09, 2015	55.09	55.61	54.23	54.32	287,343	-0.59(-1.07%)
Jan 08, 2015	54.89	55.99	53.89	54.91	410,544	+0.42(+0.76%)
Jan 07, 2015	56.17	56.17	54.15	54.50	389,843	-1.02(-1.84%)
Jan 06, 2015	58.96	58.96	53.95	55.52	510,075	-3.25(-5.53%)
Jan 05, 2015	59.10	60.25	58.38	58.77	205,213	-0.69(-1.15%)

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.