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 28, 2018	49.18	51.30	49.17	51.07	360,365	+1.80(+3.65%)
Sep 27, 2018	50.91	51.16	49.23	49.27	255,847	-1.57(-3.09%)
Sep 26, 2018	50.98	51.26	50.38	50.85	153,087	+0.09(+0.18%)
Sep 25, 2018	49.67	51.12	49.56	50.75	152,784	+1.04(+2.09%)
Sep 24, 2018	48.84	49.78	48.17	49.71	154,266	+0.59(+1.20%)
Sep 21, 2018	49.22	49.54	49.01	49.13	661,203	-0.04(-0.08%)
Sep 20, 2018	48.37	49.21	48.00	49.16	209,477	+1.08(+2.24%)
Sep 19, 2018	48.06	48.18	46.39	48.09	301,642	-0.01(-0.02%)
Sep 18, 2018	48.15	48.82	47.98	48.10	222,808	-0.06(-0.12%)
Sep 17, 2018	50.53	50.53	48.09	48.15	315,759	-2.46(-4.86%)
Sep 14, 2018	51.12	52.18	50.59	50.61	232,014	-0.48(-0.93%)
Sep 13, 2018	51.74	52.03	50.85	51.09	123,143	-0.43(-0.84%)
Sep 12, 2018	50.81	51.55	50.05	51.52	154,671	+0.71(+1.40%)
Sep 11, 2018	51.00	51.43	50.47	50.81	140,401	-0.31(-0.60%)
Sep 10, 2018	49.98	51.46	49.83	51.12	244,480	+1.18(+2.36%)
Sep 07, 2018	48.08	50.09	47.67	49.94	254,029	+1.60(+3.31%)
Sep 06, 2018	48.77	48.77	47.70	48.34	123,670	-0.32(-0.65%)
Sep 05, 2018	49.13	49.13	47.63	48.66	240,856	-0.60(-1.22%)

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.