Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.15	29.36	29.01	29.13	166,149	-0.07(-0.24%)
Sep 28, 2017	29.46	29.48	28.97	29.20	162,162	-0.41(-1.39%)
Sep 27, 2017	29.14	29.87	29.09	29.61	295,779	+0.75(+2.61%)
Sep 26, 2017	28.97	29.23	28.73	28.86	282,118	-0.04(-0.15%)
Sep 25, 2017	29.62	29.66	28.44	28.90	358,221	-0.88(-2.97%)
Sep 22, 2017	29.38	29.95	29.38	29.78	147,431	+0.16(+0.53%)
Sep 21, 2017	29.57	29.95	29.28	29.63	130,315	+0.06(+0.21%)
Sep 20, 2017	29.64	29.66	28.94	29.57	246,430	-0.20(-0.68%)
Sep 19, 2017	29.85	30.05	29.70	29.77	152,257	-0.12(-0.41%)
Sep 18, 2017	29.54	30.10	29.38	29.89	183,215	+0.40(+1.36%)
Sep 15, 2017	29.02	29.55	28.81	29.49	310,371	+0.52(+1.78%)
Sep 14, 2017	29.31	29.31	28.65	28.97	200,297	-0.46(-1.58%)
Sep 13, 2017	29.78	29.99	29.38	29.43	196,117	-0.46(-1.52%)
Sep 12, 2017	29.95	30.23	29.68	29.89	294,299	-0.04(-0.15%)
Sep 11, 2017	29.69	30.25	29.50	29.93	266,350	+0.53(+1.82%)
Sep 08, 2017	29.27	29.57	29.06	29.40	271,070	-0.02(-0.06%)
Sep 07, 2017	29.03	29.67	28.62	29.42	285,773	+0.42(+1.45%)
Sep 06, 2017	28.73	29.19	28.53	29.00	143,714	+0.19(+0.67%)
Sep 05, 2017	28.85	29.01	28.59	28.80	200,271	-0.16(-0.54%)

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.