Skip to main content

Shutterstock Inc (NY: SSTK )

35.93 +0.28 (+0.79%)
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.74 41.92 41.11 41.19 191,322 -0.42(-1.00%)
Jun 28, 2018 40.96 41.91 40.64 41.61 148,522 +0.75(+1.83%)
Jun 27, 2018 41.75 41.99 40.83 40.86 143,510 -0.89(-2.12%)
Jun 26, 2018 41.38 41.84 41.14 41.75 135,322 +0.64(+1.56%)
Jun 25, 2018 40.78 41.25 39.93 41.10 319,948 +0.14(+0.34%)
Jun 22, 2018 42.10 42.10 40.77 40.97 267,728 -0.86(-2.05%)
Jun 21, 2018 42.88 42.88 41.67 41.83 177,364 -1.12(-2.61%)
Jun 20, 2018 42.93 43.31 42.60 42.94 180,409 +0.23(+0.53%)
Jun 19, 2018 42.39 42.98 41.68 42.72 98,623 -0.14(-0.32%)
Jun 18, 2018 42.14 43.29 42.14 42.86 157,533 +0.49(+1.17%)
Jun 15, 2018 42.73 42.18 42.36 187,583 -0.36(-0.85%)
Jun 14, 2018 42.63 43.38 42.46 42.73 249,988 +0.38(+0.90%)
Jun 13, 2018 42.41 42.75 41.89 42.35 121,268 -0.05(-0.12%)
Jun 12, 2018 41.86 42.54 41.70 42.40 92,805 +0.69(+1.64%)
Jun 11, 2018 41.60 42.16 41.39 41.71 197,268 +0.15(+0.35%)
Jun 08, 2018 40.30 41.67 40.30 41.56 282,420 +1.34(+3.32%)
Jun 07, 2018 42.35 42.55 40.00 40.23 624,537 -2.08(-4.92%)
Jun 06, 2018 42.68 42.31 113,038 +0.11(+0.27%)
Jun 05, 2018 42.31 43.16 41.94 42.20 144,460 +0.13(+0.31%)
Jun 04, 2018 41.75 42.34 41.42 42.07 148,016 +0.40(+0.96%)
Jun 01, 2018 41.49 41.84 41.37 41.67 158,617 +0.54(+1.31%)
May 31, 2018 40.54 41.20 39.99 41.13 193,624 +0.56(+1.39%)
May 30, 2018 40.15 40.79 39.91 40.57 179,021 +0.66(+1.65%)
May 29, 2018 39.66 40.07 39.41 39.91 178,304 -0.08(-0.20%)
May 25, 2018 39.99 39.99 39.99 0 +0.25(+0.63%)
May 24, 2018 39.64 39.92 38.93 39.73 222,030 -0.19(-0.48%)
May 23, 2018 39.99 40.38 39.86 39.92 205,884 -0.33(-0.82%)
May 22, 2018 40.43 40.62 40.18 40.25 400,852 -0.10(-0.24%)
May 21, 2018 40.20 40.57 39.75 40.35 305,115 +0.47(+1.18%)
May 18, 2018 40.45 40.51 39.86 39.88 215,222 -0.47(-1.16%)
May 17, 2018 39.76 40.66 39.76 40.35 170,001 +0.55(+1.37%)
May 16, 2018 39.20 39.81 39.13 39.80 171,003 +0.61(+1.55%)
May 15, 2018 38.14 39.25 37.96 39.20 171,799 +0.77(+2.01%)
May 14, 2018 38.23 39.22 38.11 38.42 229,031 +0.28(+0.73%)
May 11, 2018 40.93 40.93 38.12 38.15 1,175,068 -2.81(-6.87%)
May 10, 2018 40.05 41.29 40.05 40.96 255,449 +1.00(+2.50%)
May 09, 2018 39.43 40.01 39.35 39.96 203,115 +0.53(+1.34%)
May 08, 2018 38.25 39.43 38.25 39.43 186,774 +1.06(+2.76%)
May 07, 2018 37.73 38.54 37.62 38.37 167,091 +0.67(+1.77%)
May 04, 2018 36.86 37.77 36.86 37.70 184,102 +0.77(+2.09%)
May 03, 2018 37.25 37.52 36.53 36.93 221,012 -0.43(-1.14%)
May 02, 2018 36.51 37.82 36.51 37.36 249,836 +0.76(+2.09%)
May 01, 2018 36.47 36.77 35.71 36.59 295,695 +0.02(+0.05%)
Apr 30, 2018 36.75 37.68 36.28 36.57 420,821 -0.17(-0.47%)
Apr 27, 2018 39.07 39.07 36.67 36.75 657,433 -2.07(-5.32%)
Apr 26, 2018 41.55 42.09 38.07 38.81 938,283 -4.87(-11.15%)
Apr 25, 2018 43.48 43.98 42.83 43.68 294,441 +0.23(+0.52%)
Apr 24, 2018 44.32 44.87 43.24 43.46 127,521 -0.72(-1.63%)
Apr 23, 2018 44.46 45.10 44.01 44.18 186,123 -0.29(-0.64%)
Apr 20, 2018 44.86 45.26 44.30 44.46 137,579 -0.54(-1.20%)
Apr 19, 2018 44.47 45.19 44.47 45.00 132,024 +0.23(+0.52%)
Apr 18, 2018 44.55 45.24 44.44 44.77 140,686 +0.22(+0.49%)
Apr 17, 2018 44.43 44.71 44.26 44.55 173,661 +0.58(+1.32%)
Apr 16, 2018 44.06 44.39 43.62 43.97 136,178 +0.17(+0.40%)
Apr 13, 2018 44.81 45.07 43.41 43.80 273,662 -0.80(-1.79%)
Apr 12, 2018 44.06 44.74 43.83 44.59 148,825 +0.78(+1.78%)
Apr 11, 2018 43.24 44.10 42.81 43.81 124,484 +0.36(+0.82%)
Apr 10, 2018 43.37 43.76 42.71 43.46 178,809 +0.60(+1.40%)
Apr 09, 2018 43.09 43.68 42.81 42.86 270,819 +0.16(+0.37%)
Apr 06, 2018 42.64 43.38 42.41 42.70 198,516 -0.47(-1.09%)
Apr 05, 2018 43.25 43.62 42.91 43.17 199,944 +0.40(+0.93%)
Apr 04, 2018 41.06 42.94 41.06 42.77 308,535 +0.92(+2.20%)
Apr 03, 2018 41.73 41.98 40.55 41.85 298,808 +0.36(+0.88%)
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.