Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 31, 2018 40.34 40.70 39.95 40.34 568,451 -0.05(-0.13%)
Jul 30, 2018 41.49 41.52 40.18 40.39 321,859 -1.10(-2.66%)
Jul 27, 2018 43.24 43.29 41.26 41.49 256,634 -1.72(-3.97%)
Jul 26, 2018 42.54 43.54 41.99 43.21 220,447 +0.59(+1.38%)
Jul 25, 2018 41.83 43.40 41.78 42.62 468,038 +0.96(+2.31%)
Jul 24, 2018 42.36 42.45 41.20 41.66 351,822 -0.58(-1.37%)
Jul 23, 2018 43.19 43.49 42.16 42.24 213,682 -1.04(-2.41%)
Jul 20, 2018 43.83 44.00 43.18 43.28 213,118 -0.40(-0.92%)
Jul 19, 2018 43.80 44.32 43.53 43.68 134,753 -0.28(-0.64%)
Jul 18, 2018 44.31 44.89 43.77 43.96 204,702 -0.40(-0.91%)
Jul 17, 2018 44.03 44.49 43.91 44.36 378,096 +0.08(+0.18%)
Jul 16, 2018 44.81 45.09 44.20 44.29 139,495 -0.51(-1.13%)
Jul 13, 2018 44.88 45.20 44.36 44.79 180,849 -0.06(-0.14%)
Jul 12, 2018 44.42 45.18 44.22 44.86 161,780 +0.85(+1.93%)
Jul 11, 2018 42.87 44.47 42.80 44.01 167,440 +0.84(+1.95%)
Jul 10, 2018 44.27 44.50 43.14 43.17 276,131 -1.10(-2.49%)
Jul 09, 2018 44.93 44.93 43.80 44.27 230,116 -0.38(-0.84%)
Jul 06, 2018 43.77 44.78 43.77 44.65 194,320 +1.00(+2.29%)
Jul 05, 2018 43.06 43.76 42.81 43.65 156,317 +0.93(+2.17%)
Jul 03, 2018 42.72 42.72 42.72 0 +0.05(+0.12%)
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.