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 27, 2015	50.29	51.49	49.13	49.48	544,566	-0.85(-1.69%)
Feb 26, 2015	50.16	50.96	49.89	50.33	451,368	+0.03(+0.05%)
Feb 25, 2015	50.53	51.35	49.12	50.30	507,220	-0.13(-0.26%)
Feb 24, 2015	50.58	51.13	49.00	50.43	780,558	-0.30(-0.59%)
Feb 23, 2015	50.42	50.98	50.22	50.73	352,799	+0.04(+0.07%)
Feb 20, 2015	49.41	51.69	49.26	50.70	775,076	+1.04(+2.10%)
Feb 19, 2015	49.31	49.87	48.99	49.66	353,898	+0.33(+0.67%)
Feb 18, 2015	49.38	49.91	49.18	49.32	502,961	-0.55(-1.11%)
Feb 17, 2015	49.29	50.31	48.51	49.87	807,174	+0.45(+0.90%)
Feb 13, 2015	52.07	49.43	49.43	49.43	1,600,811	-2.41(-4.64%)
Feb 12, 2015	49.01	52.25	48.82	51.83	928,463	+3.25(+6.70%)
Feb 11, 2015	49.20	49.37	48.50	48.58	699,738	-0.53(-1.09%)
Feb 10, 2015	50.24	50.24	48.75	49.11	559,085	-0.61(-1.23%)
Feb 09, 2015	50.85	51.06	49.26	49.73	702,814	-0.98(-1.93%)
Feb 06, 2015	53.86	53.86	50.49	50.71	394,392	-2.85(-5.33%)
Feb 05, 2015	51.51	53.65	51.15	53.56	394,541	+2.48(+4.87%)
Feb 04, 2015	50.50	52.55	49.27	51.07	343,280	+0.38(+0.76%)
Feb 03, 2015	49.87	51.48	49.78	50.69	269,022	+1.23(+2.48%)

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.