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 (%)
Apr 29, 2022	74.61	75.62	71.88	72.14	230,005	-2.70(-3.60%)
Apr 28, 2022	75.00	76.34	73.46	74.83	350,737	+1.04(+1.41%)
Apr 27, 2022	71.56	75.15	71.56	73.80	475,902	+2.60(+3.65%)
Apr 26, 2022	71.12	76.22	69.94	71.20	1,116,378	-2.92(-3.93%)
Apr 25, 2022	72.88	74.22	72.46	74.11	430,341	+0.21(+0.28%)
Apr 22, 2022	75.23	76.21	73.83	73.90	234,856	-1.64(-2.17%)
Apr 21, 2022	77.46	78.15	74.49	75.54	300,560	-1.25(-1.63%)
Apr 20, 2022	78.63	78.80	76.61	76.79	297,431	-1.49(-1.90%)
Apr 19, 2022	76.59	79.56	76.24	78.27	252,057	+1.36(+1.77%)
Apr 18, 2022	77.30	77.67	75.59	76.91	372,359	-0.73(-0.94%)
Apr 14, 2022	82.36	82.67	76.78	77.65	357,197	-4.47(-5.44%)
Apr 13, 2022	79.97	82.58	79.45	82.11	307,285	+2.89(+3.64%)
Apr 12, 2022	81.31	82.94	78.77	79.23	240,286	-1.31(-1.62%)
Apr 11, 2022	79.87	81.70	78.91	80.53	224,876	+0.13(+0.17%)
Apr 08, 2022	80.68	81.91	80.04	80.40	275,171	-1.28(-1.56%)
Apr 07, 2022	81.26	82.81	80.40	81.68	323,044	+0.83(+1.03%)
Apr 06, 2022	84.35	84.58	80.15	80.85	333,646	-4.73(-5.52%)
Apr 05, 2022	87.26	87.48	85.31	85.57	241,637	-1.73(-1.99%)
Apr 04, 2022	89.49	89.56	86.75	87.31	443,485	-1.69(-1.89%)

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.