Indicators

Shutterstock Inc (NY: SSTK )

39.00 -0.01 (-0.03%)

Streaming Delayed Price Updated: 11:32 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.85	86.40	84.41	86.02	340,876	+0.85(+0.99%)
Feb 25, 2022	85.31	85.95	83.92	85.17	292,922	-0.66(-0.76%)
Feb 24, 2022	78.91	86.49	78.31	85.83	323,459	+4.52(+5.56%)
Feb 23, 2022	84.77	85.22	80.91	81.30	315,738	-3.47(-4.09%)
Feb 22, 2022	86.47	88.00	83.81	84.77	699,569	-1.91(-2.20%)
Feb 18, 2022				86.68	0	-0.34(-0.39%)
Feb 17, 2022	84.24	88.42	83.44	87.02	351,852	+2.00(+2.35%)
Feb 16, 2022	86.89	86.89	83.43	85.03	442,829	-2.50(-2.85%)
Feb 15, 2022	85.03	88.29	85.03	87.53	262,600	+3.53(+4.20%)
Feb 14, 2022	83.61	86.69	83.61	84.00	304,345	+0.10(+0.12%)
Feb 11, 2022	81.41	85.35	81.34	83.90	374,044	+2.49(+3.06%)
Feb 10, 2022	86.67	87.86	78.84	81.41	574,718	-7.28(-8.21%)
Feb 09, 2022	90.82	91.53	87.87	88.68	383,690	-0.70(-0.79%)
Feb 08, 2022	86.48	89.61	86.43	89.39	250,893	+2.26(+2.60%)
Feb 07, 2022	85.90	88.56	85.90	87.13	229,975	+1.04(+1.20%)
Feb 04, 2022	86.06	87.20	84.16	86.09	181,442	+0.82(+0.96%)
Feb 03, 2022	86.91		84.89	85.27	159,600	-3.81(-4.28%)
Feb 02, 2022	92.13	92.13	88.41	89.08	278,353	-2.48(-2.71%)

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.