Skip to main content

Shutterstock Inc (NY: SSTK )

36.05 +0.40 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.90 47.51 46.45 46.97 1,281,924 +0.24(+0.52%)
Jun 29, 2023 45.76 47.54 45.75 46.73 699,340 +0.78(+1.70%)
Jun 28, 2023 45.84 46.36 45.61 45.95 596,345 +0.15(+0.34%)
Jun 27, 2023 45.52 46.20 45.12 45.80 695,885 +0.63(+1.39%)
Jun 26, 2023 45.32 46.33 45.02 45.17 742,317 -0.28(-0.62%)
Jun 23, 2023 46.58 46.99 45.44 45.45 1,287,932 -1.49(-3.17%)
Jun 22, 2023 46.31 46.93 46.08 46.93 440,138 +0.29(+0.62%)
Jun 21, 2023 46.28 47.24 45.98 46.64 604,778 +0.13(+0.27%)
Jun 20, 2023 46.84 47.40 46.15 46.52 675,954 -0.90(-1.89%)
Jun 16, 2023 48.20 48.20 47.03 47.42 1,081,925 -0.38(-0.79%)
Jun 15, 2023 46.55 48.26 46.42 47.79 567,827 +0.88(+1.87%)
Jun 14, 2023 47.34 47.72 46.70 46.91 392,374 -0.23(-0.49%)
Jun 13, 2023 48.57 49.04 46.51 47.15 926,283 -0.91(-1.89%)
Jun 12, 2023 47.70 48.24 47.40 48.05 333,219 +0.61(+1.28%)
Jun 09, 2023 48.01 48.75 47.41 47.45 722,648 -0.58(-1.21%)
Jun 08, 2023 48.76 49.06 47.74 48.02 806,616 -0.84(-1.72%)
Jun 07, 2023 51.34 52.11 48.83 48.86 1,049,643 +0.62(+1.28%)
Jun 06, 2023 46.91 48.33 46.83 48.25 849,116 +1.23(+2.61%)
Jun 05, 2023 48.01 48.30 46.90 47.02 498,493 -1.52(-3.14%)
Jun 02, 2023 48.03 49.15 47.72 48.55 750,325 +0.58(+1.21%)
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.