Indicators

Shutterstock Inc (NY: SSTK )

40.55 +0.46 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.17	47.10	46.16	47.07	224,965	+0.52(+1.13%)
Jan 30, 2017	46.65	47.03	46.15	46.55	328,313	-0.54(-1.15%)
Jan 27, 2017	47.10	47.36	46.50	47.09	301,764	-0.04(-0.07%)
Jan 26, 2017	46.73	47.20	46.40	47.13	254,233	+0.52(+1.13%)
Jan 25, 2017	46.23	46.66	46.13	46.60	307,799	+0.82(+1.80%)
Jan 24, 2017	45.17	46.38	44.99	45.78	251,949	+0.80(+1.77%)
Jan 23, 2017	44.44	45.06	44.42	44.98	174,931	+0.24(+0.53%)
Jan 20, 2017	44.08	44.83	43.99	44.75	195,481	+0.80(+1.81%)
Jan 19, 2017	43.80	44.25	43.28	43.95	293,173	+0.19(+0.44%)
Jan 18, 2017	42.38	43.79	41.71	43.76	279,081	+1.57(+3.71%)
Jan 17, 2017	44.17	44.40	41.85	42.19	462,502	-2.27(-5.10%)
Jan 13, 2017		44.46	44.46	44.46	0	+0.97(+2.23%)
Jan 12, 2017	43.11	43.55	42.31	43.49	203,639	+0.10(+0.22%)
Jan 11, 2017	42.73	43.60	42.61	43.39	245,336	+0.66(+1.56%)
Jan 10, 2017	42.44	43.16	42.13	42.73	343,441	+0.61(+1.45%)
Jan 09, 2017	41.69	42.40	41.61	42.11	281,554	+0.58(+1.39%)
Jan 06, 2017	42.60	42.60	41.50	41.54	332,661	-0.87(-2.04%)
Jan 05, 2017	42.49	42.87	41.77	42.40	277,531	-0.14(-0.33%)
Jan 04, 2017	41.57	42.92	41.57	42.54	369,328	+0.96(+2.31%)

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.