Skip to main content

Shutterstock Inc (NY: SSTK )

35.65 +0.52 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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%)
Jun 01, 2023 48.26 48.54 47.27 47.97 894,359 -0.07(-0.14%)
May 31, 2023 45.10 48.29 45.04 48.03 1,235,626 +2.72(+6.01%)
May 30, 2023 48.27 48.55 45.04 45.31 656,000 -2.36(-4.95%)
May 26, 2023 46.92 47.88 46.79 47.67 549,567 +0.71(+1.51%)
May 25, 2023 49.16 49.38 46.68 46.96 1,100,695 -2.16(-4.40%)
May 24, 2023 50.83 51.12 49.09 49.12 764,474 -1.90(-3.72%)
May 23, 2023 52.74 53.78 50.86 51.02 681,985 -0.76(-1.46%)
May 22, 2023 49.93 52.08 49.93 51.78 777,863 +1.78(+3.55%)
May 19, 2023 50.72 51.37 49.47 50.01 649,339 -0.66(-1.31%)
May 18, 2023 49.80 50.95 49.53 50.67 705,137 +0.87(+1.75%)
May 17, 2023 49.00 50.35 48.76 49.79 904,901 +0.58(+1.17%)
May 16, 2023 50.01 50.51 48.94 49.22 738,956 -1.60(-3.15%)
May 15, 2023 50.00 51.33 49.05 50.82 1,109,813 +0.88(+1.77%)
May 12, 2023 50.68 50.98 49.36 49.94 690,718 -0.57(-1.12%)
May 11, 2023 52.31 52.53 50.36 50.50 806,824 -2.02(-3.85%)
May 10, 2023 51.73 53.11 51.33 52.53 973,364 +1.41(+2.76%)
May 09, 2023 50.68 51.97 50.18 51.12 826,421 +0.01(+0.02%)
May 08, 2023 49.94 51.67 49.71 51.11 913,246 +1.56(+3.16%)
May 05, 2023 49.56 50.78 48.14 49.54 1,270,371 -0.20(-0.41%)
May 04, 2023 52.44 53.45 49.03 49.75 1,824,997 -2.95(-5.59%)
May 03, 2023 58.93 59.03 52.14 52.69 1,994,028 -6.50(-10.98%)
May 02, 2023 64.52 64.52 58.89 59.19 1,130,643 -5.32(-8.24%)
May 01, 2023 63.96 64.75 63.66 64.50 299,586 +0.21(+0.33%)
Apr 28, 2023 63.87 64.91 63.06 64.29 318,314 -0.12(-0.18%)
Apr 27, 2023 64.29 65.02 63.53 64.41 622,579 +1.18(+1.87%)
Apr 26, 2023 67.49 67.66 62.38 63.23 862,602 -3.41(-5.11%)
Apr 25, 2023 67.63 71.20 63.72 66.64 1,094,877 +1.97(+3.04%)
Apr 24, 2023 64.67 65.69 63.58 64.67 977,678 +0.55(+0.85%)
Apr 21, 2023 65.42 65.42 63.68 64.12 816,700 -1.24(-1.89%)
Apr 20, 2023 66.69 67.19 65.15 65.36 445,074 -2.05(-3.05%)
Apr 19, 2023 70.16 70.48 67.07 67.41 368,281 -3.33(-4.71%)
Apr 18, 2023 70.66 71.21 70.08 70.74 207,087 +0.53(+0.75%)
Apr 17, 2023 70.44 70.66 69.57 70.21 209,015 -0.27(-0.38%)
Apr 14, 2023 71.18 72.89 70.10 70.48 298,190 -0.73(-1.02%)
Apr 13, 2023 69.15 71.60 68.89 71.21 475,658 +2.44(+3.54%)
Apr 12, 2023 69.29 70.36 68.47 68.77 218,267 +0.36(+0.52%)
Apr 11, 2023 68.87 69.30 67.57 68.42 302,437 -0.38(-0.56%)
Apr 10, 2023 67.73 69.08 67.18 68.80 294,425 +0.28(+0.41%)
Apr 06, 2023 68.64 69.35 67.48 68.53 263,334 -0.46(-0.67%)
Apr 05, 2023 70.26 70.26 67.66 68.99 305,984 -1.89(-2.67%)
Apr 04, 2023 70.25 71.07 69.34 70.88 390,226 +1.10(+1.58%)
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.