Indicators

Shutterstock Inc (NY: SSTK )

40.60 +0.47 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	71.50	74.36	71.09	73.18	809,154	+1.43(+1.99%)
Feb 27, 2023	73.26	73.66	71.66	71.75	433,319	-0.25(-0.35%)
Feb 24, 2023	72.12	73.36	71.44	72.00	342,807	-1.79(-2.43%)
Feb 23, 2023	74.45	74.79	73.00	73.79	284,384	+0.22(+0.30%)
Feb 22, 2023	73.93	75.37	72.69	73.57	1,022,017	+0.30(+0.41%)
Feb 21, 2023	73.45	74.77	72.56	73.27	684,119	-0.75(-1.01%)
Feb 17, 2023	75.44	75.56	73.64	74.02	402,856	-2.15(-2.82%)
Feb 16, 2023	75.64	77.48	75.11	76.17	384,853	-1.10(-1.42%)
Feb 15, 2023	74.98	77.65	74.62	77.27	344,920	+2.22(+2.96%)
Feb 14, 2023	74.00	75.76	73.01	75.05	378,082	+0.30(+0.40%)
Feb 13, 2023	77.28	78.28	74.23	74.75	553,433	-2.76(-3.56%)
Feb 10, 2023	74.37	78.09	73.63	77.51	684,426	+3.98(+5.41%)
Feb 09, 2023	74.05	78.60	72.69	73.53	820,448	+3.25(+4.62%)
Feb 08, 2023	72.91	73.87	69.92	70.28	653,058	-3.44(-4.67%)
Feb 07, 2023	75.49	75.81	72.69	73.73	500,099	-1.80(-2.38%)
Feb 06, 2023	73.65	76.13	73.65	75.53	351,145	+0.87(+1.16%)
Feb 03, 2023	74.05	75.95	73.16	74.66	660,620	-2.02(-2.64%)
Feb 02, 2023	77.03	79.03	75.75	76.68	615,693	+2.08(+2.79%)

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.