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 (%)
Mar 28, 2024	45.79	46.28	45.39	45.45	516,164	-0.34(-0.74%)
Mar 27, 2024	46.02	46.83	45.55	45.79	419,346	+0.26(+0.57%)
Mar 26, 2024	47.47	47.51	45.49	45.53	299,280	-1.35(-2.88%)
Mar 25, 2024	46.01	47.42	45.79	46.88	417,747	+0.84(+1.83%)
Mar 22, 2024	47.87	48.00	45.74	46.03	314,202	-1.83(-3.81%)
Mar 21, 2024	47.08	48.04	46.72	47.86	389,305	+0.97(+2.07%)
Mar 20, 2024	45.81	47.41	45.48	46.89	529,191	+1.11(+2.43%)
Mar 19, 2024	46.57	47.54	45.59	45.78	529,026	-1.27(-2.70%)
Mar 18, 2024	48.56	48.96	46.86	47.05	523,005	-1.15(-2.39%)
Mar 15, 2024	48.44	48.98	47.77	48.20	2,027,483	-0.56(-1.14%)
Mar 14, 2024	50.86	50.94	48.07	48.75	580,208	-2.22(-4.36%)
Mar 13, 2024	49.82	52.04	49.82	50.97	485,121	+0.84(+1.68%)
Mar 12, 2024	49.68	50.53	49.03	50.13	447,240	+0.46(+0.92%)
Mar 11, 2024	50.33	51.55	49.59	49.67	495,013	-0.34(-0.67%)
Mar 08, 2024	52.21	53.98	49.98	50.01	782,153	-1.37(-2.66%)
Mar 07, 2024	50.19	51.61	49.63	51.38	657,982	+1.74(+3.50%)
Mar 06, 2024	50.60	50.90	48.61	49.64	686,678	-0.46(-0.91%)
Mar 05, 2024	48.50	50.27	48.05	50.10	475,311	+0.99(+2.02%)
Mar 04, 2024	49.80	50.46	48.93	49.11	656,480	-0.58(-1.16%)

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.