Skip to main content

Shutterstock Inc (NY: SSTK )

35.62 -0.43 (-1.19%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 48.93 49.93 48.79 49.66 851,342 +0.78(+1.60%)
Jul 28, 2023 49.07 49.40 48.33 48.87 433,446 +0.54(+1.12%)
Jul 27, 2023 50.69 50.69 48.04 48.33 739,860 -1.54(-3.10%)
Jul 26, 2023 50.00 50.46 49.62 49.88 438,564 -0.33(-0.65%)
Jul 25, 2023 50.72 51.30 50.19 50.21 619,596 -0.62(-1.22%)
Jul 24, 2023 51.46 51.85 50.67 50.82 483,542 -0.44(-0.87%)
Jul 21, 2023 52.12 52.32 50.81 51.27 480,290 -0.26(-0.51%)
Jul 20, 2023 53.37 53.53 51.29 51.53 755,146 -2.15(-4.01%)
Jul 19, 2023 55.28 55.64 53.57 53.68 597,594 -1.42(-2.57%)
Jul 18, 2023 55.01 56.38 54.88 55.10 968,145 +0.19(+0.35%)
Jul 17, 2023 53.29 54.94 52.99 54.91 689,137 +1.63(+3.06%)
Jul 14, 2023 54.94 55.17 53.21 53.27 577,346 -1.69(-3.07%)
Jul 13, 2023 54.14 55.39 53.67 54.96 904,630 +1.59(+2.98%)
Jul 12, 2023 52.40 54.28 52.10 53.37 1,288,224 +1.87(+3.64%)
Jul 11, 2023 49.06 53.01 48.75 51.50 2,126,894 +4.29(+9.10%)
Jul 10, 2023 46.71 47.40 46.65 47.20 555,543 +0.40(+0.85%)
Jul 07, 2023 47.20 47.83 46.75 46.81 592,993 -0.43(-0.92%)
Jul 06, 2023 47.89 48.67 47.18 47.24 965,968 -0.92(-1.90%)
Jul 05, 2023 47.44 48.50 46.55 48.16 1,146,217 +0.29(+0.60%)
Jul 03, 2023 47.29 47.97 47.14 47.87 354,246 +0.90(+1.91%)
Jun 30, 2023 46.90 47.51 46.45 46.97 1,281,924 +0.24(+0.52%)
Jun 29, 2023 45.76 47.54 45.75 46.73 699,340 +0.78(+1.70%)
Jun 28, 2023 45.84 46.36 45.61 45.95 596,345 +0.15(+0.34%)
Jun 27, 2023 45.52 46.20 45.12 45.80 695,885 +0.63(+1.39%)
Jun 26, 2023 45.32 46.33 45.02 45.17 742,317 -0.28(-0.62%)
Jun 23, 2023 46.58 46.99 45.44 45.45 1,287,932 -1.49(-3.17%)
Jun 22, 2023 46.31 46.93 46.08 46.93 440,138 +0.29(+0.62%)
Jun 21, 2023 46.28 47.24 45.98 46.64 604,778 +0.13(+0.27%)
Jun 20, 2023 46.84 47.40 46.15 46.52 675,954 -0.90(-1.89%)
Jun 16, 2023 48.20 48.20 47.03 47.42 1,081,925 -0.38(-0.79%)
Jun 15, 2023 46.55 48.26 46.42 47.79 567,827 +0.88(+1.87%)
Jun 14, 2023 47.34 47.72 46.70 46.91 392,374 -0.23(-0.49%)
Jun 13, 2023 48.57 49.04 46.51 47.15 926,283 -0.91(-1.89%)
Jun 12, 2023 47.70 48.24 47.40 48.05 333,219 +0.61(+1.28%)
Jun 09, 2023 48.01 48.75 47.41 47.45 722,648 -0.58(-1.21%)
Jun 08, 2023 48.76 49.06 47.74 48.02 806,616 -0.84(-1.72%)
Jun 07, 2023 51.34 52.11 48.83 48.86 1,049,643 +0.62(+1.28%)
Jun 06, 2023 46.91 48.33 46.83 48.25 849,116 +1.23(+2.61%)
Jun 05, 2023 48.01 48.30 46.90 47.02 498,493 -1.52(-3.14%)
Jun 02, 2023 48.03 49.15 47.72 48.55 750,325 +0.58(+1.21%)
Jun 01, 2023 48.26 48.54 47.27 47.97 894,359 -0.07(-0.14%)
May 31, 2023 45.10 48.29 45.04 48.03 1,235,626 +2.72(+6.01%)
May 30, 2023 48.27 48.55 45.04 45.31 656,000 -2.36(-4.95%)
May 26, 2023 46.92 47.88 46.79 47.67 549,567 +0.71(+1.51%)
May 25, 2023 49.16 49.38 46.68 46.96 1,100,695 -2.16(-4.40%)
May 24, 2023 50.83 51.12 49.09 49.12 764,474 -1.90(-3.72%)
May 23, 2023 52.74 53.78 50.86 51.02 681,985 -0.76(-1.46%)
May 22, 2023 49.93 52.08 49.93 51.78 777,863 +1.78(+3.55%)
May 19, 2023 50.72 51.37 49.47 50.01 649,339 -0.66(-1.31%)
May 18, 2023 49.80 50.95 49.53 50.67 705,137 +0.87(+1.75%)
May 17, 2023 49.00 50.35 48.76 49.79 904,901 +0.58(+1.17%)
May 16, 2023 50.01 50.51 48.94 49.22 738,956 -1.60(-3.15%)
May 15, 2023 50.00 51.33 49.05 50.82 1,109,813 +0.88(+1.77%)
May 12, 2023 50.68 50.98 49.36 49.94 690,718 -0.57(-1.12%)
May 11, 2023 52.31 52.53 50.36 50.50 806,824 -2.02(-3.85%)
May 10, 2023 51.73 53.11 51.33 52.53 973,364 +1.41(+2.76%)
May 09, 2023 50.68 51.97 50.18 51.12 826,421 +0.01(+0.02%)
May 08, 2023 49.94 51.67 49.71 51.11 913,246 +1.56(+3.16%)
May 05, 2023 49.56 50.78 48.14 49.54 1,270,371 -0.20(-0.41%)
May 04, 2023 52.44 53.45 49.03 49.75 1,824,997 -2.95(-5.59%)
May 03, 2023 58.93 59.03 52.14 52.69 1,994,028 -6.50(-10.98%)
May 02, 2023 64.52 64.52 58.89 59.19 1,130,643 -5.32(-8.24%)
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.