Indicators

Shutterstock Inc (NY: SSTK )

39.07 +0.06 (+0.15%)

Streaming Delayed Price Updated: 10:00 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.43	49.05	47.48	48.20	418,927	-0.29(-0.60%)
Jul 28, 2016	47.15	49.00	47.08	48.49	340,604	+1.50(+3.18%)
Jul 27, 2016	47.80	47.97	46.87	47.00	622,942	-0.75(-1.58%)
Jul 26, 2016	47.00	48.06	46.98	47.75	647,484	+0.63(+1.34%)
Jul 25, 2016	46.63	47.96	46.50	47.12	436,752	+0.51(+1.09%)
Jul 22, 2016	46.43	46.78	45.70	46.61	366,739	+0.25(+0.55%)
Jul 21, 2016	46.03	46.46	45.60	46.36	500,286	+0.43(+0.93%)
Jul 20, 2016	45.95	46.23	45.52	45.93	413,756	-0.01(-0.02%)
Jul 19, 2016	46.44	46.59	45.40	45.94	441,086	-0.43(-0.92%)
Jul 18, 2016	46.37	46.64	45.88	46.37	509,241	+0.46(+0.99%)
Jul 15, 2016	48.41	48.41	45.33	45.91	929,157	-2.30(-4.77%)
Jul 14, 2016	49.94	50.15	48.02	48.21	609,948	-1.62(-3.25%)
Jul 13, 2016	48.96	50.57	48.70	49.83	1,099,402	+1.17(+2.41%)
Jul 12, 2016	43.40	48.83	43.40	48.66	2,091,734	+6.05(+14.19%)
Jul 11, 2016	42.09	43.04	42.09	42.61	299,791	+0.71(+1.69%)
Jul 08, 2016	41.11	40.94	40.94	41.90	536,089	+0.96(+2.35%)
Jul 07, 2016	40.68	40.98	40.24	40.94	338,960	+0.29(+0.71%)
Jul 06, 2016	40.16	41.02	39.63	40.65	359,587	+0.49(+1.22%)
Jul 05, 2016	39.95	41.35	39.38	40.16	342,021	+0.00(+0.00%)

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.