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 (%)
Sep 27, 2013	64.03	64.41	63.40	64.27	171,753	+0.20(+0.32%)
Sep 26, 2013	64.48	64.96	64.03	64.07	355,489	-0.01(-0.01%)
Sep 25, 2013	63.63	65.65	62.79	64.07	300,767	+1.22(+1.94%)
Sep 24, 2013	63.10	63.60	62.05	62.86	273,816	-0.31(-0.49%)
Sep 23, 2013	61.77	64.16	60.98	63.17	474,431	+1.07(+1.72%)
Sep 20, 2013	55.25	62.44	54.84	62.10	3,817,304	+8.90(+16.73%)
Sep 19, 2013	51.95	53.73	50.62	53.20	286,327	+1.01(+1.93%)
Sep 18, 2013	54.14	54.14	51.82	52.19	139,631	-1.88(-3.47%)
Sep 17, 2013	51.08	54.64	49.56	54.07	260,826	+1.16(+2.20%)
Sep 16, 2013	52.68	53.29	51.22	52.91	179,520	+1.68(+3.29%)
Sep 13, 2013	50.17	51.40	49.11	51.22	91,672	+1.42(+2.85%)
Sep 12, 2013	51.03	51.22	49.61	49.80	125,546	-1.39(-2.72%)
Sep 11, 2013	47.02	51.29	46.88	51.20	283,437	+3.81(+8.04%)
Sep 10, 2013	44.98	47.52	44.94	47.39	118,609	+2.49(+5.54%)
Sep 09, 2013	47.14	47.14	44.02	44.90	125,622	-2.24(-4.75%)
Sep 06, 2013	46.69	47.62	45.49	47.14	66,618	+0.50(+1.08%)
Sep 05, 2013	45.24	47.39	45.24	46.64	78,034	+1.57(+3.48%)
Sep 04, 2013	43.72	45.24	43.52	45.07	219,298	+1.25(+2.86%)

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.