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 30, 2019	33.09	33.96	32.94	33.78	207,795	+0.69(+2.09%)
Sep 27, 2019	33.26	34.10	32.78	33.08	192,491	-0.04(-0.11%)
Sep 26, 2019	33.29	33.29	32.60	33.12	105,147	-0.22(-0.65%)
Sep 25, 2019	32.62	33.34	32.15	33.34	223,157	+0.62(+1.89%)
Sep 24, 2019	33.73	34.03	32.35	32.72	171,125	-0.90(-2.67%)
Sep 23, 2019	34.08	34.25	33.45	33.62	172,325	-0.74(-2.15%)
Sep 20, 2019	33.73	34.53	33.73	34.36	366,054	+0.58(+1.72%)
Sep 19, 2019	34.08	34.66	33.71	33.78	177,618	-0.24(-0.71%)
Sep 18, 2019	34.95	34.95	33.51	34.02	242,161	-0.82(-2.36%)
Sep 17, 2019	35.64	35.66	34.54	34.84	170,562	-0.85(-2.38%)
Sep 16, 2019	34.95	35.84	34.69	35.69	147,339	+0.46(+1.30%)
Sep 13, 2019	35.06	35.49	34.94	35.23	150,784	+0.36(+1.02%)
Sep 12, 2019	34.74	35.27	34.13	34.88	152,502	+0.32(+0.92%)
Sep 11, 2019	33.92	34.95	33.60	34.56	178,986	+0.86(+2.55%)
Sep 10, 2019	33.14	33.84	33.11	33.70	189,941	+0.44(+1.32%)
Sep 09, 2019	33.02	33.43	32.79	33.26	169,839	+0.37(+1.14%)
Sep 06, 2019	33.06	33.50	32.84	32.89	115,601	-0.11(-0.34%)
Sep 05, 2019	32.47	33.47	32.40	33.00	164,695	+0.88(+2.74%)
Sep 04, 2019	31.98	32.24	31.65	32.12	122,677	+0.43(+1.36%)

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.