Indicators

Shutterstock Inc (NY: SSTK )

41.80 -0.14 (-0.33%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	33.50	34.09	32.83	33.67	151,426	+0.25(+0.76%)
Dec 28, 2018	33.29	34.01	33.04	33.42	198,158	+0.11(+0.34%)
Dec 27, 2018	32.31	33.32	31.93	33.31	147,449	+0.44(+1.34%)
Dec 26, 2018	30.61	33.00	30.61	32.87	299,627	+2.46(+8.09%)
Dec 24, 2018	30.33	31.53	29.71	30.41	268,739	-0.14(-0.46%)
Dec 21, 2018	31.81	32.28	30.36	30.55	830,920	-1.24(-3.91%)
Dec 20, 2018	32.10	32.44	31.68	31.79	327,170	-0.50(-1.53%)
Dec 19, 2018	32.74	33.16	31.86	32.29	275,150	-0.43(-1.31%)
Dec 18, 2018	32.63	33.62	32.27	32.72	346,408	+0.47(+1.45%)
Dec 17, 2018	34.17	34.17	31.86	32.25	398,581	-2.16(-6.28%)
Dec 14, 2018	34.64	35.37	34.14	34.41	164,686	-0.55(-1.58%)
Dec 13, 2018	35.75	36.00	34.59	34.96	154,164	-0.70(-1.97%)
Dec 12, 2018	35.73	36.71	35.64	35.66	184,931	+0.30(+0.85%)
Dec 11, 2018	36.22	36.85	34.96	35.37	126,349	-0.43(-1.20%)
Dec 10, 2018	35.25	36.40	35.10	35.80	271,987	+0.67(+1.92%)
Dec 07, 2018	35.89	36.75	34.68	35.12	243,287	-0.86(-2.39%)
Dec 06, 2018	35.06	36.00	34.52	35.98	231,724	+0.38(+1.08%)
Dec 04, 2018	36.68	36.93	35.57	35.60	275,369	-1.27(-3.45%)

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.