Skip to main content

Shutterstock Inc (NY: SSTK )

41.47 +0.32 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 40.77 41.23 40.38 41.15 342,353 +0.53(+1.30%)
Jul 19, 2024 41.00 41.49 40.42 40.62 353,527 -0.50(-1.22%)
Jul 18, 2024 42.13 43.12 40.91 41.12 393,721 -1.16(-2.74%)
Jul 17, 2024 42.06 43.13 41.01 42.28 428,127 -0.45(-1.05%)
Jul 16, 2024 41.07 42.74 40.85 42.73 552,059 +2.26(+5.58%)
Jul 15, 2024 39.64 41.03 39.48 40.47 524,227 +1.11(+2.82%)
Jul 12, 2024 39.35 39.54 38.50 39.36 454,007 +0.57(+1.47%)
Jul 11, 2024 38.00 38.87 37.52 38.79 510,888 +1.82(+4.92%)
Jul 10, 2024 36.39 37.07 35.76 36.97 458,857 +0.75(+2.07%)
Jul 09, 2024 35.08 36.23 34.77 36.22 341,484 +1.14(+3.25%)
Jul 08, 2024 35.20 35.48 34.39 35.08 313,241 +0.06(+0.17%)
Jul 05, 2024 35.61 35.66 34.75 35.02 349,827 -0.62(-1.74%)
Jul 03, 2024 35.76 36.21 35.25 35.64 202,175 -0.12(-0.34%)
Jul 02, 2024 37.37 37.39 35.70 35.76 252,750 -1.62(-4.33%)
Jul 01, 2024 38.58 38.96 36.88 37.38 368,155 -1.32(-3.41%)
Jun 28, 2024 38.56 38.84 37.84 38.70 863,701 +0.40(+1.04%)
Jun 27, 2024 38.24 38.81 37.95 38.30 474,568 +0.36(+0.95%)
Jun 26, 2024 37.53 38.12 37.51 37.94 381,496 +0.17(+0.45%)
Jun 25, 2024 37.72 37.88 37.28 37.77 272,027 -0.05(-0.13%)
Jun 24, 2024 38.03 38.80 37.46 37.82 377,298 -0.19(-0.50%)
Jun 21, 2024 39.67 39.80 37.64 38.01 840,881 -1.74(-4.38%)
Jun 20, 2024 39.98 40.55 39.66 39.75 395,756 -0.25(-0.62%)
Jun 18, 2024 39.35 40.71 39.27 40.00 387,417 +0.41(+1.04%)
Jun 17, 2024 40.23 40.78 39.59 39.59 431,144 -0.96(-2.37%)
Jun 14, 2024 39.50 40.84 39.31 40.55 477,808 +0.46(+1.15%)
Jun 13, 2024 39.71 40.72 39.60 40.09 443,919 +0.18(+0.45%)
Jun 12, 2024 40.00 40.89 39.55 39.91 540,686 +1.28(+3.31%)
Jun 11, 2024 38.18 38.67 37.62 38.63 284,987 +0.01(+0.03%)
Jun 10, 2024 37.54 38.86 37.29 38.62 348,488 +0.59(+1.55%)
Jun 07, 2024 38.71 39.25 37.83 38.03 337,361 -1.45(-3.67%)
Jun 06, 2024 38.85 39.53 38.76 39.48 215,312 +0.47(+1.20%)
Jun 05, 2024 38.70 39.21 38.34 39.01 377,592 +0.51(+1.32%)
Jun 04, 2024 39.01 40.00 38.29 38.50 418,081 -1.04(-2.63%)
Jun 03, 2024 40.96 41.43 39.50 39.54 415,461 -1.09(-2.68%)
May 31, 2024 41.25 41.25 40.08 40.63 473,833 -0.36(-0.88%)
May 30, 2024 38.01 41.19 38.01 40.99 776,348 +3.29(+8.73%)
May 29, 2024 36.71 38.33 36.59 37.70 1,827,538 +1.42(+3.91%)
May 28, 2024 36.93 37.18 36.12 36.28 1,082,400 -0.62(-1.67%)
May 24, 2024 37.59 38.03 36.71 36.90 387,635 -0.52(-1.38%)
May 23, 2024 38.90 39.00 37.31 37.41 509,091 -1.43(-3.68%)
May 22, 2024 40.01 40.50 38.79 38.84 326,396 -1.39(-3.45%)
May 21, 2024 40.90 40.98 40.21 40.23 271,905 -0.94(-2.29%)
May 20, 2024 41.46 41.89 40.95 41.17 288,309 -0.44(-1.05%)
May 17, 2024 41.62 42.06 41.40 41.61 278,493 -0.08(-0.19%)
May 16, 2024 42.38 42.70 41.63 41.69 340,637 -0.85(-2.01%)
May 15, 2024 43.02 43.27 41.73 42.54 446,616 +0.07(+0.16%)
May 14, 2024 42.21 43.20 42.13 42.47 562,623 +1.06(+2.56%)
May 13, 2024 40.68 42.64 40.68 41.41 463,010 +1.13(+2.81%)
May 10, 2024 39.78 40.32 39.27 40.28 389,738 +0.47(+1.17%)
May 09, 2024 38.21 39.81 38.01 39.81 390,251 +1.46(+3.80%)
May 08, 2024 38.15 38.92 37.98 38.35 390,570 -0.63(-1.63%)
May 07, 2024 39.64 40.43 38.92 38.99 347,114 -0.63(-1.60%)
May 06, 2024 39.35 39.85 38.67 39.62 589,001 +0.69(+1.78%)
May 03, 2024 42.76 43.74 38.66 38.93 619,738 -2.49(-6.01%)
May 02, 2024 44.29 44.41 39.88 41.42 658,071 -0.68(-1.63%)
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.