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, 2015 50.79 51.05 50.42 50.86 217,546 +0.47(+0.93%)
Jun 29, 2015 51.36 51.36 50.25 50.39 430,875 -1.32(-2.55%)
Jun 26, 2015 54.18 54.60 51.44 51.71 690,008 -2.45(-4.53%)
Jun 25, 2015 54.97 55.03 53.83 54.17 318,070 -0.73(-1.33%)
Jun 24, 2015 54.39 54.93 54.26 54.90 562,232 +0.82(+1.51%)
Jun 23, 2015 53.49 54.72 53.49 54.08 511,600 +0.84(+1.58%)
Jun 22, 2015 52.31 53.62 51.82 53.24 626,437 +1.30(+2.51%)
Jun 19, 2015 51.37 52.09 51.10 51.94 737,773 +0.81(+1.58%)
Jun 18, 2015 51.66 51.89 50.79 51.13 762,079 -0.14(-0.27%)
Jun 17, 2015 52.55 52.77 50.88 51.27 616,543 -0.88(-1.68%)
Jun 16, 2015 55.02 55.16 50.89 52.15 1,406,641 -2.84(-5.16%)
Jun 15, 2015 54.14 55.62 53.64 54.98 201,874 +0.40(+0.73%)
Jun 12, 2015 54.20 54.90 54.09 54.58 114,589 -0.03(-0.05%)
Jun 11, 2015 54.88 55.38 54.37 54.61 168,888 -0.29(-0.54%)
Jun 10, 2015 54.58 55.41 54.48 54.90 199,802 +0.54(+0.99%)
Jun 09, 2015 54.01 54.40 53.02 54.37 133,539 +0.42(+0.77%)
Jun 08, 2015 55.11 55.12 53.86 53.95 221,663 -1.12(-2.03%)
Jun 05, 2015 54.68 55.27 54.13 55.07 630,392 +0.70(+1.29%)
Jun 04, 2015 54.28 54.63 53.82 54.37 198,911 -0.28(-0.51%)
Jun 03, 2015 54.77 54.96 54.43 54.64 444,090 +0.09(+0.16%)
Jun 02, 2015 54.37 54.77 54.05 54.56 238,738 -0.09(-0.16%)
Jun 01, 2015 55.75 55.75 53.61 54.64 260,840 -0.86(-1.55%)
May 29, 2015 56.53 56.61 55.25 55.50 304,681 -1.15(-2.04%)
May 28, 2015 55.51 57.06 55.11 56.66 388,412 +2.00(+3.65%)
May 27, 2015 54.19 55.08 53.46 54.66 209,230 +0.47(+0.86%)
May 26, 2015 54.89 55.35 53.91 54.19 213,533 -0.91(-1.65%)
May 22, 2015 55.93 55.10 55.10 55.10 142,040 -0.72(-1.29%)
May 21, 2015 55.88 56.79 55.29 55.82 121,444 -0.28(-0.49%)
May 20, 2015 56.07 56.35 55.27 56.10 90,880 +0.24(+0.43%)
May 19, 2015 55.68 56.66 55.42 55.86 226,862 +0.14(+0.25%)
May 18, 2015 54.62 56.38 54.62 55.72 298,531 +0.78(+1.42%)
May 15, 2015 55.88 56.62 54.84 54.94 260,888 -0.94(-1.68%)
May 14, 2015 56.72 57.12 55.71 55.88 217,321 -0.58(-1.03%)
May 13, 2015 56.09 56.99 55.94 56.46 216,384 +0.36(+0.65%)
May 12, 2015 55.47 56.24 54.84 56.09 213,789 +0.44(+0.79%)
May 11, 2015 55.63 56.63 55.36 55.65 209,038 -0.09(-0.16%)
May 08, 2015 55.61 56.66 55.26 55.74 343,500 +0.45(+0.82%)
May 07, 2015 58.11 58.11 54.67 55.29 458,198 -3.17(-5.43%)
May 06, 2015 57.31 58.46 56.82 58.46 596,368 +1.20(+2.09%)
May 05, 2015 58.49 58.69 56.44 57.26 670,505 -1.22(-2.09%)
May 04, 2015 58.99 59.02 57.84 58.49 389,791 -0.27(-0.46%)
May 01, 2015 58.61 59.30 57.97 58.75 258,823 +0.22(+0.37%)
Apr 30, 2015 58.37 59.25 58.18 58.54 294,341 -0.40(-0.68%)
Apr 29, 2015 58.43 58.83 58.28 58.94 207,230 +0.10(+0.16%)
Apr 28, 2015 57.96 59.19 57.60 58.84 198,748 +0.72(+1.24%)
Apr 27, 2015 59.38 60.35 57.64 58.12 251,370 -0.89(-1.51%)
Apr 24, 2015 61.24 61.36 58.64 59.02 201,482 -2.05(-3.35%)
Apr 23, 2015 60.31 61.27 59.10 61.06 246,822 +0.40(+0.66%)
Apr 22, 2015 60.72 60.96 59.08 60.66 311,841 -0.11(-0.19%)
Apr 21, 2015 61.66 61.73 59.68 60.78 303,870 -0.55(-0.89%)
Apr 20, 2015 60.68 61.44 60.16 61.32 343,642 +1.27(+2.11%)
Apr 17, 2015 62.53 62.66 59.99 60.06 208,046 -3.42(-5.38%)
Apr 16, 2015 63.52 64.17 62.76 63.47 233,996 -0.14(-0.22%)
Apr 15, 2015 64.35 64.35 63.00 63.61 405,100 -0.42(-0.65%)
Apr 14, 2015 62.17 64.44 61.63 64.03 393,510 +1.99(+3.20%)
Apr 13, 2015 61.50 62.33 61.24 62.04 272,688 +0.58(+0.95%)
Apr 10, 2015 61.52 62.01 61.11 61.46 172,287 +0.19(+0.31%)
Apr 09, 2015 61.49 61.88 60.10 61.27 254,228 -0.18(-0.30%)
Apr 08, 2015 59.93 61.53 59.64 61.45 194,211 +1.65(+2.76%)
Apr 07, 2015 59.93 60.67 59.59 59.80 307,276 +0.22(+0.36%)
Apr 06, 2015 58.69 59.60 58.59 59.59 323,507 +0.35(+0.59%)
Apr 02, 2015 59.36 59.24 59.24 59.24 338,614 -0.29(-0.50%)
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.