Indicators

Shutterstock Inc (NY: SSTK )

37.19 -0.52 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.57	47.51	46.55	47.48	223,043	+0.53(+1.13%)
Jan 30, 2017	47.06	47.44	46.54	46.95	325,508	-0.55(-1.15%)
Jan 27, 2017	47.51	47.77	46.90	47.50	299,186	-0.04(-0.07%)
Jan 26, 2017	47.14	47.60	46.80	47.53	252,062	+0.53(+1.13%)
Jan 25, 2017	46.62	47.07	46.53	47.00	305,170	+0.83(+1.80%)
Jan 24, 2017	45.56	46.78	45.38	46.17	249,797	+0.80(+1.77%)
Jan 23, 2017	44.82	45.45	44.80	45.37	173,437	+0.24(+0.53%)
Jan 20, 2017	44.46	45.21	44.36	45.13	193,811	+0.80(+1.81%)
Jan 19, 2017	44.18	44.63	43.65	44.33	290,669	+0.19(+0.44%)
Jan 18, 2017	42.75	44.17	42.07	44.14	276,698	+1.58(+3.71%)
Jan 17, 2017	44.55	44.78	42.21	42.56	458,552	-2.29(-5.10%)
Jan 13, 2017		44.84	44.84	44.84	0	+0.98(+2.23%)
Jan 12, 2017	43.48	43.92	42.68	43.86	201,899	+0.10(+0.22%)
Jan 11, 2017	43.10	43.98	42.98	43.76	243,241	+0.67(+1.56%)
Jan 10, 2017	42.80	43.54	42.49	43.09	340,507	+0.62(+1.45%)
Jan 09, 2017	42.05	42.77	41.96	42.48	279,149	+0.58(+1.39%)
Jan 06, 2017	42.97	42.97	41.86	41.89	329,820	-0.87(-2.04%)
Jan 05, 2017	42.86	43.24	42.13	42.77	275,160	-0.14(-0.33%)
Jan 04, 2017	41.93	43.29	41.93	42.91	366,173	+0.97(+2.31%)

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.