Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

40.60 +0.47 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 101.44 103.72 101.44 103.45 240,058 +0.75(+0.73%)
Jul 29, 2021 99.50 102.83 99.50 102.70 192,681 +3.79(+3.83%)
Jul 28, 2021 98.02 100.48 97.19 98.91 277,435 +2.50(+2.59%)
Jul 27, 2021 102.63 103.86 93.87 96.41 871,165 -6.25(-6.08%)
Jul 26, 2021 100.61 103.90 100.12 102.66 439,102 +2.05(+2.04%)
Jul 23, 2021 99.71 102.46 99.71 100.61 544,760 +1.38(+1.39%)
Jul 22, 2021 97.43 99.46 96.94 99.23 243,751 +2.16(+2.23%)
Jul 21, 2021 96.74 97.66 96.35 97.06 294,007 +0.69(+0.71%)
Jul 20, 2021 94.88 97.41 93.62 96.38 257,163 +1.85(+1.96%)
Jul 19, 2021 94.14 94.89 91.90 94.53 492,172 -1.46(-1.52%)
Jul 16, 2021 94.83 96.46 94.00 95.99 323,475 +2.15(+2.29%)
Jul 15, 2021 96.03 96.03 92.57 93.84 254,236 -2.18(-2.27%)
Jul 14, 2021 98.33 98.33 95.42 96.02 174,165 -1.39(-1.43%)
Jul 13, 2021 98.01 99.03 97.28 97.42 125,885 -1.07(-1.08%)
Jul 12, 2021 96.93 98.74 96.10 98.48 156,348 +1.64(+1.69%)
Jul 09, 2021 96.63 97.98 96.03 96.84 275,175 +0.57(+0.59%)
Jul 08, 2021 93.17 97.24 92.35 96.27 355,416 +0.82(+0.86%)
Jul 07, 2021 96.53 96.92 95.02 95.45 347,886 -0.35(-0.37%)
Jul 06, 2021 95.13 96.28 94.63 95.80 204,752 +0.34(+0.36%)
Jul 02, 2021 95.24 95.67 93.56 95.46 173,884 +1.08(+1.14%)
Jul 01, 2021 93.80 94.87 93.27 94.38 140,963 +0.77(+0.83%)
Jun 30, 2021 96.00 96.00 93.19 93.61 366,726 -2.75(-2.85%)
Jun 29, 2021 96.46 96.98 95.38 96.36 130,678 -0.82(-0.84%)
Jun 28, 2021 98.32 99.48 96.67 97.18 179,110 -0.89(-0.90%)
Jun 25, 2021 95.40 98.47 94.71 98.06 449,007 +2.99(+3.15%)
Jun 24, 2021 95.23 96.06 93.93 95.07 176,759 +0.95(+1.01%)
Jun 23, 2021 93.05 95.10 92.97 94.12 211,079 +0.70(+0.75%)
Jun 22, 2021 90.29 93.65 90.25 93.42 288,530 +2.80(+3.09%)
Jun 21, 2021 88.68 91.31 87.84 90.62 194,632 +2.13(+2.40%)
Jun 18, 2021 89.23 89.94 87.83 88.49 296,355 -0.91(-1.01%)
Jun 17, 2021 89.08 90.39 88.44 89.40 187,430 +0.14(+0.16%)
Jun 16, 2021 88.50 89.85 88.02 89.25 183,581 +0.84(+0.95%)
Jun 15, 2021 88.97 91.38 87.62 88.41 201,385 -0.45(-0.50%)
Jun 14, 2021 87.79 89.22 87.29 88.86 141,961 +1.30(+1.48%)
Jun 11, 2021 86.51 87.67 86.51 87.57 115,895 +0.92(+1.07%)
Jun 10, 2021 86.62 87.70 85.72 86.64 126,975 -0.25(-0.29%)
Jun 09, 2021 88.94 88.95 86.55 86.89 127,766 -1.45(-1.64%)
Jun 08, 2021 88.35 89.57 87.67 88.34 184,913 +0.11(+0.13%)
Jun 07, 2021 86.53 88.28 86.03 88.22 244,606 +1.39(+1.60%)
Jun 04, 2021 85.09 87.24 84.80 86.83 167,886 +2.28(+2.70%)
Jun 03, 2021 85.15 85.53 82.86 84.55 166,434 -1.65(-1.91%)
Jun 02, 2021 87.82 88.97 86.15 86.20 329,551 -2.49(-2.81%)
Jun 01, 2021 86.93 89.67 85.75 88.69 343,472 +2.35(+2.72%)
May 28, 2021 85.89 87.26 85.89 86.34 224,825 +0.99(+1.16%)
May 27, 2021 84.60 85.87 83.03 85.35 230,556 +0.23(+0.27%)
May 26, 2021 84.89 86.92 84.54 85.12 218,788 +1.05(+1.24%)
May 25, 2021 84.55 84.96 83.66 84.08 181,388 +0.12(+0.15%)
May 24, 2021 83.15 84.67 83.12 83.95 147,620 +1.87(+2.28%)
May 21, 2021 82.84 82.99 81.27 82.08 337,050 +0.35(+0.43%)
May 20, 2021 82.30 83.44 81.33 81.73 184,721 +0.08(+0.09%)
May 19, 2021 79.53 81.84 78.68 81.65 226,382 +0.40(+0.49%)
May 18, 2021 81.82 82.96 81.02 81.25 323,337 +0.15(+0.19%)
May 17, 2021 82.19 83.36 80.68 81.10 224,664 -2.30(-2.76%)
May 14, 2021 79.25 83.88 79.25 83.40 387,301 +4.97(+6.33%)
May 13, 2021 78.57 80.08 76.84 78.43 407,238 +1.27(+1.65%)
May 12, 2021 74.74 78.01 74.74 77.16 960,802 +1.05(+1.37%)
May 11, 2021 74.79 76.80 73.62 76.11 272,707 -1.20(-1.55%)
May 10, 2021 79.88 81.18 77.24 77.31 243,141 -3.47(-4.30%)
May 07, 2021 81.87 82.81 80.04 80.78 249,927 +0.68(+0.84%)
May 06, 2021 80.45 81.36 78.93 80.11 289,468 -0.91(-1.13%)
May 05, 2021 81.14 82.46 80.37 81.02 210,718 +0.34(+0.42%)
May 04, 2021 82.86 83.04 80.10 80.68 221,429 -2.99(-3.57%)
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.