Skip to main content

Shutterstock Inc (NY: SSTK )

35.65 +0.52 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 -3.35(-6.55%)
May 08, 2023 49.97 51.71 49.74 51.14 912,651 +1.57(+3.16%)
May 05, 2023 49.60 50.82 48.17 49.58 1,269,543 -0.20(-0.40%)
May 04, 2023 52.48 53.48 49.07 49.78 1,823,807 -2.95(-5.59%)
May 03, 2023 58.97 59.07 52.17 52.73 1,992,728 -6.50(-10.98%)
May 02, 2023 64.57 64.57 58.93 59.23 1,129,906 -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.