Skip to main content

Shutterstock Inc (NY: SSTK )

45.90 -0.25 (-0.55%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 47.68 48.31 47.23 47.76 1,260,705 +0.25(+0.52%)
Jun 29, 2023 46.53 48.34 46.52 47.52 687,764 +0.79(+1.70%)
Jun 28, 2023 46.62 47.14 46.38 46.72 586,474 +0.16(+0.34%)
Jun 27, 2023 46.28 46.98 45.88 46.57 684,367 +0.64(+1.39%)
Jun 26, 2023 46.09 47.11 45.78 45.93 730,031 -0.28(-0.62%)
Jun 23, 2023 47.36 47.78 46.20 46.21 1,266,615 -1.51(-3.17%)
Jun 22, 2023 47.09 47.72 46.85 47.72 432,853 +0.29(+0.62%)
Jun 21, 2023 47.06 48.04 46.75 47.43 594,767 +0.13(+0.27%)
Jun 20, 2023 47.63 48.20 46.93 47.30 664,766 -0.91(-1.89%)
Jun 16, 2023 49.01 49.01 47.82 48.21 1,064,017 -0.38(-0.79%)
Jun 15, 2023 47.33 49.07 47.20 48.60 558,428 -3.41(-6.55%)
May 08, 2023 50.81 52.58 50.58 52.00 897,545 +1.59(+3.16%)
May 05, 2023 50.43 51.67 48.99 50.41 1,248,530 -0.20(-0.41%)
May 04, 2023 53.36 54.39 49.89 50.62 1,793,620 -3.00(-5.59%)
May 03, 2023 59.96 60.06 53.05 53.61 1,959,745 -6.61(-10.98%)
May 02, 2023 65.65 65.65 59.92 60.22 1,111,204 -5.41(-8.24%)
May 01, 2023 65.08 65.89 64.77 65.63 294,435 +0.21(+0.33%)
Apr 28, 2023 64.99 66.04 64.16 65.42 312,841 -0.12(-0.18%)
Apr 27, 2023 65.42 66.16 64.64 65.54 611,875 +1.20(+1.87%)
Apr 26, 2023 68.67 68.84 63.48 64.33 847,771 -3.47(-5.11%)
Apr 25, 2023 68.82 72.45 64.83 67.80 1,076,053 +2.00(+3.04%)
Apr 24, 2023 65.80 66.83 64.70 65.80 960,869 +0.56(+0.85%)
Apr 21, 2023 66.56 66.56 64.79 65.24 802,658 -1.26(-1.89%)
Apr 20, 2023 67.86 68.37 66.29 66.50 437,422 -2.09(-3.05%)
Apr 19, 2023 71.38 71.72 68.25 68.59 361,949 -3.39(-4.71%)
Apr 18, 2023 71.89 72.46 71.31 71.98 203,526 +0.54(+0.75%)
Apr 17, 2023 71.68 71.89 70.79 71.44 205,421 -0.27(-0.38%)
Apr 14, 2023 72.43 74.17 71.33 71.72 293,063 -0.74(-1.02%)
Apr 13, 2023 70.36 72.85 70.10 72.46 467,480 +2.48(+3.54%)
Apr 12, 2023 70.51 71.59 69.67 69.98 214,515 +0.36(+0.52%)
Apr 11, 2023 70.08 70.52 68.75 69.62 297,237 -0.39(-0.56%)
Apr 10, 2023 68.91 70.29 68.36 70.01 289,363 +0.28(+0.41%)
Apr 06, 2023 69.84 70.56 68.66 69.72 258,806 -0.47(-0.67%)
Apr 05, 2023 71.49 71.49 68.85 70.19 300,723 -1.92(-2.67%)
Apr 04, 2023 71.48 72.32 70.55 72.12 383,517 +1.12(+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.