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 (%)
May 29, 2020	34.47	35.67	33.94	35.64	460,551	+1.07(+3.10%)
May 28, 2020	35.00	35.33	34.49	34.57	195,649	-0.29(-0.84%)
May 27, 2020	34.92	34.92	34.06	34.86	205,926	+0.42(+1.23%)
May 26, 2020	34.36	35.11	34.36	34.44	167,589	+0.68(+2.00%)
May 22, 2020	33.86	33.95	33.01	33.76	165,538	+0.07(+0.20%)
May 21, 2020	34.29	34.54	33.62	33.70	230,887	-0.40(-1.19%)
May 20, 2020	34.47	34.68	33.84	34.10	172,495	-0.10(-0.30%)
May 19, 2020	34.58	35.12	34.21	34.21	194,630	-0.75(-2.15%)
May 18, 2020	35.43	36.03	34.78	34.96	240,514	+0.51(+1.47%)
May 15, 2020	33.68	34.97	33.52	34.45	651,197	+0.63(+1.86%)
May 14, 2020	33.06	33.84	32.43	33.82	197,005	+0.29(+0.87%)
May 13, 2020	34.85	35.08	33.14	33.53	391,099	-1.29(-3.70%)
May 12, 2020	34.65	35.46	34.51	34.82	247,417	+0.27(+0.79%)
May 11, 2020	34.78	35.23	33.75	34.54	247,708	-0.47(-1.34%)
May 08, 2020	35.02	35.48	34.68	35.01	170,645	+0.55(+1.58%)
May 07, 2020	35.46	35.85	34.35	34.47	190,656	-0.58(-1.66%)
May 06, 2020	34.51	35.34	34.48	35.05	186,742	+0.94(+2.76%)
May 05, 2020	33.01	34.76	33.01	34.11	216,529	+0.73(+2.20%)
May 04, 2020	33.82	34.53	33.16	33.38	233,086	-0.82(-2.39%)

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.