Indicators

Shutterstock Inc (NY: SSTK )

42.02 -0.86 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	37.54	37.92	37.16	37.58	429,936	+0.62(+1.68%)
Sep 28, 2023	36.11	37.03	35.75	36.96	394,286	+0.74(+2.05%)
Sep 27, 2023	36.26	36.81	36.03	36.22	422,973	+0.14(+0.38%)
Sep 26, 2023	36.65	37.10	36.06	36.08	372,981	-0.98(-2.64%)
Sep 25, 2023	36.91	37.05	36.63	37.06	253,118	-0.29(-0.77%)
Sep 22, 2023	38.06	38.30	37.26	37.34	289,270	-0.37(-0.97%)
Sep 21, 2023	37.65	38.25	37.39	37.71	394,308	-0.57(-1.50%)
Sep 20, 2023	39.26	39.32	38.11	38.28	428,415	-0.61(-1.57%)
Sep 19, 2023	39.36	39.78	38.43	38.90	465,219	-0.70(-1.77%)
Sep 18, 2023	40.12	40.22	39.02	39.60	383,523	-0.73(-1.81%)
Sep 15, 2023	40.48	40.62	39.45	40.33	932,161	-0.02(-0.05%)
Sep 14, 2023	39.88	40.75	39.78	40.35	349,237	+1.04(+2.64%)
Sep 13, 2023	38.61	39.58	38.58	39.31	448,855	+0.70(+1.82%)
Sep 12, 2023	38.75	39.12	38.52	38.61	592,916	-0.47(-1.21%)
Sep 11, 2023	39.73	40.61	39.06	39.08	894,955	-0.15(-0.38%)
Sep 08, 2023	39.51	39.90	38.35	39.23	898,722	-0.50(-1.27%)
Sep 07, 2023	40.66	40.80	39.54	39.73	664,185	-1.50(-3.64%)
Sep 06, 2023	41.33	41.67	40.99	41.24	661,241	-0.16(-0.38%)
Sep 05, 2023	41.07	41.76	40.85	41.39	382,742	-0.25(-0.59%)

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.