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 (%)
Feb 28, 2013	28.42	29.44	28.31	28.52	136,578	+0.99(+3.59%)
Feb 27, 2013	29.95	30.24	27.41	27.54	165,324	-2.26(-7.58%)
Feb 26, 2013	30.62	31.26	29.57	29.79	332,025	+1.04(+3.62%)
Feb 22, 2013	25.25	28.87	25.25	28.75	244,255	+4.21(+17.15%)
Feb 21, 2013	23.22	24.80	22.85	24.54	118,068	+1.40(+6.05%)
Feb 20, 2013	22.34	23.58	22.32	23.14	26,552	+0.69(+3.08%)
Feb 19, 2013	22.02	22.65	22.00	22.45	7,484	+0.34(+1.54%)
Feb 15, 2013	21.90	22.11	21.76	22.11	23,676	+0.16(+0.72%)
Feb 14, 2013	22.01	22.12	21.35	21.95	10,037	-0.05(-0.24%)
Feb 13, 2013	21.49	22.05	21.41	22.01	12,297	+0.69(+3.24%)
Feb 12, 2013	22.53	22.56	21.01	21.31	131,368	-1.27(-5.62%)
Feb 11, 2013	22.05	22.70	21.90	22.58	34,933	+0.50(+2.26%)
Feb 08, 2013	22.15	22.25	21.77	22.08	35,746	+0.11(+0.52%)
Feb 07, 2013	21.98	22.08	21.70	21.97	11,793	+0.05(+0.24%)
Feb 06, 2013	21.88	22.03	21.74	21.92	16,526	-0.12(-0.56%)
Feb 04, 2013	22.14	22.19	21.89	22.04	36,515	-0.20(-0.90%)

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.