Indicators

Shutterstock Inc (NY: SSTK )

39.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.40	49.40	49.32	49.68	218,834	-0.09(-0.18%)
Jan 29, 2015	50.56	50.90	48.65	49.77	236,672	-0.77(-1.52%)
Jan 28, 2015	51.88	52.41	50.39	50.53	157,290	-1.17(-2.27%)
Jan 27, 2015	51.84	52.24	51.40	51.71	216,588	-0.75(-1.43%)
Jan 26, 2015	50.93	52.78	50.58	52.46	388,240	+1.59(+3.12%)
Jan 23, 2015	49.35	51.34	49.35	50.87	581,932	+1.39(+2.80%)
Jan 22, 2015	49.51	49.81	48.52	49.48	632,717	+0.34(+0.68%)
Jan 21, 2015	49.09	49.41	48.45	49.15	550,035	-0.04(-0.09%)
Jan 20, 2015	51.19	52.03	48.89	49.19	428,614	-1.89(-3.70%)
Jan 16, 2015	50.67	51.88	50.67	51.08	234,503	+0.17(+0.33%)
Jan 15, 2015	52.53	52.71	50.43	50.91	252,430	-1.09(-2.10%)
Jan 14, 2015	53.11	53.64	51.39	52.01	370,198	-1.71(-3.19%)
Jan 13, 2015	54.90	55.98	52.91	53.72	325,327	-0.68(-1.25%)
Jan 12, 2015	55.09	55.55	54.38	54.40	361,627	-0.87(-1.58%)
Jan 09, 2015	56.05	56.58	55.18	55.27	282,403	-0.60(-1.07%)
Jan 08, 2015	55.85	56.97	54.83	55.87	403,485	+0.42(+0.76%)
Jan 07, 2015	57.15	57.15	55.10	55.45	383,140	-1.04(-1.84%)
Jan 06, 2015	59.99	59.99	54.89	56.49	501,305	-3.31(-5.53%)
Jan 05, 2015	60.14	61.30	59.40	59.80	201,685	-0.70(-1.15%)

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.