Indicators

Shutterstock Inc (NY: SSTK )

40.55 +0.46 (+1.15%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	31.50	32.20	31.25	31.74	240,554	+0.34(+1.09%)
Nov 27, 2015	31.88	31.93	31.18	31.39	151,628	-0.55(-1.73%)
Nov 25, 2015	31.57	31.95	31.95	31.95	316,345	+0.39(+1.25%)
Nov 24, 2015	31.07	32.21	31.07	31.55	620,556	+0.02(+0.06%)
Nov 23, 2015	30.60	32.27	30.54	31.53	659,642	+0.86(+2.80%)
Nov 20, 2015	30.15	30.86	30.01	30.68	261,825	+0.71(+2.37%)
Nov 19, 2015	30.71	30.85	29.35	29.97	317,358	-0.78(-2.53%)
Nov 18, 2015	30.76	31.74	29.78	30.75	389,312	+0.16(+0.51%)
Nov 17, 2015	31.21	31.48	30.00	30.59	325,674	-0.62(-1.99%)
Nov 16, 2015	31.18	31.74	30.68	31.21	565,871	+0.00(+0.00%)
Nov 13, 2015	32.62	33.17	30.99	31.21	615,558	-1.70(-5.16%)
Nov 12, 2015	32.47	34.00	32.47	32.91	568,294	-0.28(-0.84%)
Nov 11, 2015	32.95	33.27	32.70	33.19	802,973	+0.27(+0.82%)
Nov 10, 2015	32.94	33.02	31.95	32.92	618,115	-0.14(-0.42%)
Nov 09, 2015	31.26	33.42	30.98	33.06	2,932,242	+1.81(+5.80%)
Nov 06, 2015	29.13	31.30	28.32	31.25	1,996,290	+2.04(+6.98%)
Nov 05, 2015	25.60	29.29	25.60	29.21	3,316,708	+4.70(+19.17%)
Nov 04, 2015	24.94	25.30	24.24	24.51	1,726,631	-0.34(-1.37%)
Nov 03, 2015	25.22	25.68	24.81	24.85	931,782	-0.50(-1.97%)

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.