Indicators

Shutterstock Inc (NY: SSTK )

39.15 -1.40 (-3.45%)

Official Closing 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 (%)
Apr 29, 2022	75.15	76.17	72.41	72.67	228,338	-2.72(-3.60%)
Apr 28, 2022	75.54	76.90	74.00	75.38	348,195	+1.05(+1.41%)
Apr 27, 2022	72.08	75.70	72.08	74.34	472,453	+2.62(+3.65%)
Apr 26, 2022	71.64	76.77	70.45	71.72	1,108,287	-2.94(-3.93%)
Apr 25, 2022	73.41	74.76	72.99	74.65	427,222	+0.21(+0.28%)
Apr 22, 2022	75.78	76.76	74.37	74.44	233,154	-1.65(-2.17%)
Apr 21, 2022	78.03	78.72	75.03	76.09	298,382	-1.26(-1.63%)
Apr 20, 2022	79.20	79.37	77.17	77.35	295,275	-1.50(-1.90%)
Apr 19, 2022	77.15	80.14	76.79	78.85	250,230	+1.37(+1.77%)
Apr 18, 2022	77.87	78.24	76.14	77.47	369,660	-0.74(-0.94%)
Apr 14, 2022	82.96	83.27	77.34	78.21	354,608	-4.50(-5.44%)
Apr 13, 2022	80.55	83.18	80.03	82.71	305,058	+2.91(+3.64%)
Apr 12, 2022	81.91	83.55	79.34	79.81	238,545	-1.31(-1.62%)
Apr 11, 2022	80.45	82.30	79.49	81.12	223,246	+0.13(+0.17%)
Apr 08, 2022	81.27	82.51	80.62	80.99	273,177	-1.29(-1.56%)
Apr 07, 2022	81.85	83.41	80.99	82.27	320,703	+0.83(+1.03%)
Apr 06, 2022	84.97	85.19	80.74	81.44	331,228	-4.76(-5.52%)
Apr 05, 2022	87.90	88.12	85.93	86.20	239,886	-1.75(-1.99%)
Apr 04, 2022	90.14	90.22	87.39	87.94	440,270	-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.