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 28, 2018	48.79	50.89	48.78	50.67	363,232	+1.78(+3.65%)
Sep 27, 2018	50.51	50.76	48.84	48.89	257,883	-1.56(-3.09%)
Sep 26, 2018	50.58	50.85	49.98	50.45	154,306	+0.09(+0.18%)
Sep 25, 2018	49.28	50.71	49.16	50.35	154,000	+1.03(+2.09%)
Sep 24, 2018	48.46	49.39	47.79	49.32	155,494	+0.58(+1.20%)
Sep 21, 2018	48.83	49.15	48.63	48.74	666,465	-0.04(-0.08%)
Sep 20, 2018	47.99	48.82	47.62	48.77	211,144	+1.07(+2.24%)
Sep 19, 2018	47.68	47.80	46.03	47.71	304,042	-0.01(-0.02%)
Sep 18, 2018	47.77	48.43	47.60	47.72	224,581	-0.06(-0.12%)
Sep 17, 2018	50.13	50.13	47.71	47.77	318,272	-2.44(-4.86%)
Sep 14, 2018	50.71	51.76	50.19	50.21	233,860	-0.47(-0.93%)
Sep 13, 2018	51.33	51.62	50.45	50.69	124,123	-0.43(-0.84%)
Sep 12, 2018	50.41	51.14	49.66	51.11	155,902	+0.71(+1.40%)
Sep 11, 2018	50.59	51.02	50.07	50.41	141,518	-0.31(-0.60%)
Sep 10, 2018	49.58	51.05	49.43	50.71	246,426	+1.17(+2.36%)
Sep 07, 2018	47.70	49.69	47.30	49.55	256,051	+1.59(+3.31%)
Sep 06, 2018	48.38	48.38	47.33	47.96	124,654	-0.32(-0.65%)
Sep 05, 2018	48.74	48.74	47.25	48.27	242,773	-0.59(-1.22%)

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.