Indicators

Shutterstock Inc (NY: SSTK )

39.16 -0.32 (-0.81%)

Streaming Delayed Price Updated: 10:13 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.75	48.62	47.28	47.60	457,390	-0.41(-0.86%)
Dec 28, 2023	47.71	48.27	47.40	48.01	277,056	+0.15(+0.31%)
Dec 27, 2023	47.85	48.38	47.74	47.86	296,622	-0.13(-0.27%)
Dec 26, 2023	48.45	48.45	47.88	47.99	252,030	-0.33(-0.67%)
Dec 22, 2023	48.48	49.32	47.58	48.31	625,021	-0.34(-0.69%)
Dec 21, 2023	47.46	48.89	47.21	48.65	503,043	+1.79(+3.83%)
Dec 20, 2023	47.51	48.30	46.57	46.86	437,613	-0.74(-1.55%)
Dec 19, 2023	47.51	48.12	47.31	47.60	338,827	+0.85(+1.81%)
Dec 18, 2023	46.02	46.76	45.21	46.75	518,135	+1.13(+2.49%)
Dec 15, 2023	46.14	46.20	44.87	45.61	2,316,043	-0.06(-0.13%)
Dec 14, 2023	47.65	50.27	44.63	45.67	770,071	-0.53(-1.15%)
Dec 13, 2023	44.25	46.32	43.21	46.21	586,841	+1.86(+4.20%)
Dec 12, 2023	44.02	44.53	43.43	44.34	293,160	+0.22(+0.49%)
Dec 11, 2023	44.22	44.66	43.91	44.13	294,740	-0.28(-0.62%)
Dec 08, 2023	44.83	45.71	44.20	44.40	425,135	-0.47(-1.05%)
Dec 07, 2023	44.61	45.39	44.51	44.87	394,146	+0.19(+0.42%)
Dec 06, 2023	44.57	44.98	43.82	44.69	465,525	+0.65(+1.48%)
Dec 05, 2023	45.84	45.89	43.92	44.04	408,965	-2.41(-5.18%)
Dec 04, 2023	44.54	47.15	44.54	46.44	532,432	+1.31(+2.91%)

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.