Skip to main content

Shutterstock Inc (NY: SSTK )

40.12 +0.53 (+1.35%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 43.50 43.72 42.86 43.29 170,736 +0.03(+0.06%)
Mar 28, 2019 42.96 43.45 42.55 43.26 147,819 +0.52(+1.22%)
Mar 27, 2019 42.85 43.32 41.81 42.74 121,724 +0.01(+0.02%)
Mar 26, 2019 43.20 43.38 42.40 42.73 105,314 -0.41(-0.95%)
Mar 25, 2019 42.04 43.49 42.04 43.14 207,333 +0.89(+2.11%)
Mar 22, 2019 42.91 43.33 41.69 42.25 189,264 -1.01(-2.34%)
Mar 21, 2019 42.79 43.39 42.79 43.26 184,689 +0.26(+0.60%)
Mar 20, 2019 43.66 43.96 42.80 43.00 183,602 -0.71(-1.64%)
Mar 19, 2019 43.38 43.96 42.83 43.72 185,731 +0.58(+1.36%)
Mar 18, 2019 43.20 43.88 42.82 43.13 243,622 +0.25(+0.58%)
Mar 15, 2019 42.25 43.34 42.24 42.88 543,556 +0.81(+1.92%)
Mar 14, 2019 43.36 43.57 41.90 42.07 182,798 -1.47(-3.37%)
Mar 13, 2019 43.98 44.15 43.31 43.54 221,543 -0.35(-0.80%)
Mar 12, 2019 43.39 44.40 43.27 43.89 225,361 +0.64(+1.48%)
Mar 11, 2019 41.92 43.33 41.75 43.25 323,066 +1.33(+3.17%)
Mar 08, 2019 42.05 42.57 41.53 41.92 540,001 -0.61(-1.44%)
Mar 07, 2019 42.36 42.84 41.88 42.54 272,745 +0.09(+0.22%)
Mar 06, 2019 43.40 43.80 42.28 42.44 296,584 -0.91(-2.10%)
Mar 05, 2019 42.78 44.25 42.61 43.35 376,968 +0.43(+0.99%)
Mar 04, 2019 44.45 44.59 42.42 42.93 356,884 -1.41(-3.18%)
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.