Indicators

Shutterstock Inc (NY: SSTK )

40.63 -0.36 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	49.01	49.01	48.94	49.29	220,575	-0.09(-0.18%)
Jan 29, 2015	50.16	50.49	48.27	49.37	238,555	-0.76(-1.52%)
Jan 28, 2015	51.47	51.99	49.99	50.13	158,542	-1.16(-2.27%)
Jan 27, 2015	51.43	51.82	50.99	51.30	218,311	-0.74(-1.43%)
Jan 26, 2015	50.53	52.37	50.18	52.04	391,330	+1.58(+3.12%)
Jan 23, 2015	48.96	50.93	48.96	50.47	586,563	+1.37(+2.80%)
Jan 22, 2015	49.12	49.42	48.14	49.09	637,752	+0.33(+0.68%)
Jan 21, 2015	48.70	49.02	48.07	48.76	554,412	-0.04(-0.09%)
Jan 20, 2015	50.78	51.61	48.51	48.80	432,025	-1.87(-3.70%)
Jan 16, 2015	50.27	51.47	50.27	50.68	236,369	+0.17(+0.33%)
Jan 15, 2015	52.11	52.30	50.03	50.51	254,439	-1.09(-2.10%)
Jan 14, 2015	52.69	53.22	50.98	51.60	373,144	-1.70(-3.19%)
Jan 13, 2015	54.47	55.54	52.49	53.30	327,916	-0.67(-1.25%)
Jan 12, 2015	54.65	55.11	53.95	53.97	364,505	-0.87(-1.58%)
Jan 09, 2015	55.61	56.13	54.74	54.84	284,650	-0.60(-1.07%)
Jan 08, 2015	55.41	56.52	54.40	55.43	406,696	+0.42(+0.76%)
Jan 07, 2015	56.70	56.70	54.66	55.01	386,189	-1.03(-1.84%)
Jan 06, 2015	59.52	59.52	54.46	56.04	505,294	-3.28(-5.53%)
Jan 05, 2015	59.66	60.82	58.93	59.33	203,290	-0.69(-1.15%)

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.