Indicators

Shutterstock Inc (NY: SSTK )

40.54 +0.45 (+1.12%)

Streaming Delayed Price Updated: 12:51 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.46	49.08	47.51	48.23	418,654	-0.29(-0.60%)
Jul 28, 2016	47.18	49.03	47.11	48.52	340,382	+1.50(+3.18%)
Jul 27, 2016	47.83	48.00	46.90	47.03	622,536	-0.75(-1.58%)
Jul 26, 2016	47.03	48.09	47.01	47.78	647,062	+0.63(+1.34%)
Jul 25, 2016	46.66	47.99	46.53	47.15	436,468	+0.51(+1.09%)
Jul 22, 2016	46.46	46.81	45.73	46.64	366,500	+0.25(+0.55%)
Jul 21, 2016	46.06	46.49	45.63	46.39	499,960	+0.43(+0.93%)
Jul 20, 2016	45.98	46.26	45.55	45.96	413,486	-0.01(-0.02%)
Jul 19, 2016	46.47	46.62	45.43	45.97	440,799	-0.43(-0.92%)
Jul 18, 2016	46.40	46.67	45.91	46.40	508,909	+0.46(+0.99%)
Jul 15, 2016	48.45	48.45	45.36	45.94	928,551	-2.30(-4.77%)
Jul 14, 2016	49.98	50.18	48.05	48.24	609,550	-1.62(-3.25%)
Jul 13, 2016	48.99	50.61	48.73	49.86	1,098,685	+1.17(+2.41%)
Jul 12, 2016	43.43	48.87	43.43	48.69	2,090,371	+6.05(+14.19%)
Jul 11, 2016	42.11	43.07	42.11	42.64	299,596	+0.71(+1.69%)
Jul 08, 2016	41.13	40.97	40.97	41.93	535,740	+0.96(+2.35%)
Jul 07, 2016	40.70	41.00	40.27	40.97	338,739	+0.29(+0.71%)
Jul 06, 2016	40.19	41.05	39.65	40.68	359,353	+0.49(+1.22%)
Jul 05, 2016	39.98	41.38	39.41	40.19	341,798	+0.00(+0.00%)

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.