Indicators

Shutterstock Inc (NY: SSTK )

35.53 +0.09 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	84.47	85.82	84.47	84.91	228,609	+0.97(+1.16%)
May 27, 2021	83.20	84.45	81.66	83.94	234,436	+0.22(+0.27%)
May 26, 2021	83.48	85.48	83.14	83.71	222,470	+1.03(+1.24%)
May 25, 2021	83.15	83.55	82.27	82.68	184,441	+0.12(+0.15%)
May 24, 2021	81.78	83.26	81.74	82.56	150,105	+1.84(+2.28%)
May 21, 2021	81.47	81.62	79.92	80.72	342,723	+0.35(+0.43%)
May 20, 2021	80.94	82.06	79.98	80.37	187,830	+0.07(+0.09%)
May 19, 2021	78.21	80.49	77.38	80.30	230,192	+0.39(+0.49%)
May 18, 2021	80.47	81.59	79.68	79.91	328,779	+0.15(+0.19%)
May 17, 2021	80.83	81.98	79.34	79.76	228,446	-2.26(-2.76%)
May 14, 2021	77.94	82.49	77.94	82.02	393,819	+4.88(+6.33%)
May 13, 2021	77.27	78.75	75.56	77.14	414,092	+1.25(+1.65%)
May 12, 2021	73.51	76.72	73.51	75.88	976,973	+1.03(+1.37%)
May 11, 2021	73.55	75.53	72.40	74.85	277,297	-1.18(-1.55%)
May 10, 2021	78.56	79.84	75.96	76.03	247,233	-3.42(-4.30%)
May 07, 2021	80.51	81.44	78.72	79.45	254,133	+0.66(+0.84%)
May 06, 2021	79.12	80.01	77.62	78.78	294,340	-0.90(-1.13%)
May 05, 2021	79.79	81.09	79.04	79.68	214,264	+0.34(+0.42%)
May 04, 2021	81.49	81.66	78.77	79.34	225,156	-2.94(-3.57%)

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.