Indicators

Shutterstock Inc (NY: SSTK )

40.67 -0.83 (-2.00%)

Streaming Delayed Price Updated: 1:08 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	75.20	76.22	72.45	72.71	228,189	-2.72(-3.60%)
Apr 28, 2022	75.59	76.95	74.05	75.43	347,968	+1.05(+1.41%)
Apr 27, 2022	72.13	75.75	72.13	74.38	472,145	+2.62(+3.65%)
Apr 26, 2022	71.69	76.82	70.49	71.76	1,107,564	-2.94(-3.93%)
Apr 25, 2022	73.46	74.81	73.04	74.70	426,944	+0.21(+0.28%)
Apr 22, 2022	75.83	76.81	74.42	74.49	233,002	-1.65(-2.17%)
Apr 21, 2022	78.08	78.77	75.08	76.14	298,187	-1.26(-1.63%)
Apr 20, 2022	79.25	79.43	77.22	77.40	295,083	-1.50(-1.90%)
Apr 19, 2022	77.20	80.19	76.84	78.90	250,067	+1.37(+1.77%)
Apr 18, 2022	77.92	78.29	76.19	77.52	369,419	-0.74(-0.94%)
Apr 14, 2022	83.02	83.32	77.39	78.26	354,377	-4.50(-5.44%)
Apr 13, 2022	80.61	83.24	80.08	82.77	304,859	+2.91(+3.64%)
Apr 12, 2022	81.96	83.60	79.40	79.86	238,389	-1.32(-1.62%)
Apr 11, 2022	80.50	82.35	79.54	81.17	223,101	+0.13(+0.17%)
Apr 08, 2022	81.33	82.57	80.67	81.04	272,999	-1.29(-1.56%)
Apr 07, 2022	81.90	83.47	81.04	82.33	320,494	+0.84(+1.03%)
Apr 06, 2022	85.02	85.25	80.79	81.49	331,012	-4.76(-5.52%)
Apr 05, 2022	87.95	88.17	85.98	86.25	239,729	-1.75(-1.99%)
Apr 04, 2022	90.20	90.28	87.44	88.00	439,983	-1.70(-1.89%)

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.