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 (%)
Nov 30, 2015	31.77	32.48	31.52	32.01	238,500	+0.34(+1.09%)
Nov 27, 2015	32.15	32.20	31.45	31.67	150,333	-0.56(-1.73%)
Nov 25, 2015	31.84	32.22	32.22	32.22	313,643	+0.40(+1.25%)
Nov 24, 2015	31.34	32.49	31.34	31.82	615,256	+0.02(+0.06%)
Nov 23, 2015	30.86	32.55	30.80	31.81	654,008	+0.86(+2.79%)
Nov 20, 2015	30.41	31.13	30.27	30.94	259,589	+0.71(+2.37%)
Nov 19, 2015	30.98	31.12	29.60	30.23	314,648	-0.79(-2.53%)
Nov 18, 2015	31.03	32.02	30.04	31.01	385,987	+0.16(+0.52%)
Nov 17, 2015	31.48	31.75	30.26	30.85	322,892	-0.63(-1.99%)
Nov 16, 2015	31.45	32.02	30.94	31.48	561,038	+0.00(+0.00%)
Nov 13, 2015	32.90	33.46	31.26	31.48	610,301	-1.71(-5.16%)
Nov 12, 2015	32.75	34.30	32.75	33.19	563,440	-0.28(-0.84%)
Nov 11, 2015	33.24	33.55	32.98	33.47	796,115	+0.27(+0.82%)
Nov 10, 2015	33.23	33.31	32.23	33.20	612,835	-0.14(-0.42%)
Nov 09, 2015	31.53	33.70	31.25	33.34	2,907,197	+1.83(+5.80%)
Nov 06, 2015	29.38	31.57	28.57	31.52	1,979,239	+2.06(+6.98%)
Nov 05, 2015	25.82	29.55	25.82	29.46	3,288,379	+4.74(+19.17%)
Nov 04, 2015	25.15	25.52	24.45	24.72	1,711,884	-0.34(-1.37%)
Nov 03, 2015	25.43	25.90	25.03	25.06	923,824	-0.50(-1.97%)

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.