Indicators

Shutterstock Inc (NY: SSTK )

39.59 -0.96 (-2.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.06	57.15	55.77	56.03	301,825	-1.16(-2.04%)
May 28, 2015	56.04	57.60	55.63	57.19	384,772	+2.01(+3.65%)
May 27, 2015	54.71	55.60	53.97	55.18	207,269	+0.47(+0.86%)
May 26, 2015	55.41	55.87	54.43	54.71	211,532	-0.92(-1.65%)
May 22, 2015	56.46	55.62	55.62	55.62	140,709	-0.73(-1.29%)
May 21, 2015	56.41	57.33	55.81	56.35	120,306	-0.28(-0.49%)
May 20, 2015	56.61	56.89	55.79	56.63	90,028	+0.25(+0.43%)
May 19, 2015	56.20	57.20	55.95	56.39	224,736	+0.14(+0.25%)
May 18, 2015	55.13	56.91	55.13	56.25	295,733	+0.79(+1.42%)
May 15, 2015	56.41	57.16	55.36	55.46	258,443	-0.95(-1.68%)
May 14, 2015	57.25	57.66	56.24	56.40	215,285	-0.59(-1.03%)
May 13, 2015	56.62	57.53	56.47	56.99	214,356	+0.37(+0.65%)
May 12, 2015	55.99	56.77	55.36	56.62	211,785	+0.45(+0.79%)
May 11, 2015	56.16	57.17	55.88	56.18	207,079	-0.09(-0.16%)
May 08, 2015	56.13	57.20	55.78	56.26	340,281	+0.46(+0.82%)
May 07, 2015	58.66	58.66	55.19	55.81	453,903	-3.20(-5.43%)
May 06, 2015	57.85	59.01	57.36	59.01	590,778	+1.21(+2.09%)
May 05, 2015	59.04	59.25	56.97	57.80	664,221	-1.23(-2.09%)
May 04, 2015	59.55	59.58	58.39	59.04	386,138	-0.27(-0.46%)

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.