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 (%)
Sep 29, 2017	29.41	29.62	29.26	29.38	164,730	-0.07(-0.24%)
Sep 28, 2017	29.71	29.73	29.22	29.45	160,777	-0.41(-1.39%)
Sep 27, 2017	29.39	30.13	29.34	29.86	293,252	+0.76(+2.61%)
Sep 26, 2017	29.22	29.49	28.97	29.11	279,708	-0.04(-0.15%)
Sep 25, 2017	29.87	29.92	28.68	29.15	355,162	-0.89(-2.97%)
Sep 22, 2017	29.64	30.21	29.64	30.04	146,172	+0.16(+0.53%)
Sep 21, 2017	29.82	30.21	29.53	29.88	129,202	+0.06(+0.21%)
Sep 20, 2017	29.90	29.91	29.19	29.82	244,325	-0.20(-0.68%)
Sep 19, 2017	30.10	30.31	29.95	30.02	150,956	-0.12(-0.41%)
Sep 18, 2017	29.79	30.36	29.64	30.15	181,650	+0.41(+1.37%)
Sep 15, 2017	29.27	29.81	29.06	29.74	307,720	+0.52(+1.78%)
Sep 14, 2017	29.56	29.56	28.89	29.22	198,586	-0.47(-1.58%)
Sep 13, 2017	30.04	30.24	29.64	29.69	194,442	-0.46(-1.52%)
Sep 12, 2017	30.21	30.49	29.94	30.15	291,785	-0.04(-0.15%)
Sep 11, 2017	29.94	30.51	29.75	30.19	264,075	+0.54(+1.82%)
Sep 08, 2017	29.52	29.82	29.31	29.65	268,755	-0.02(-0.06%)
Sep 07, 2017	29.28	29.93	28.87	29.67	283,332	+0.42(+1.45%)
Sep 06, 2017	28.98	29.44	28.78	29.25	142,486	+0.19(+0.67%)
Sep 05, 2017	29.10	29.26	28.84	29.05	198,560	-0.16(-0.54%)

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.