Indicators

Shutterstock Inc (NY: SSTK )

35.33 -0.72 (-2.00%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.57	33.42	32.42	33.24	211,154	+0.68(+2.09%)
Sep 27, 2019	32.73	33.56	32.26	32.56	195,603	-0.04(-0.11%)
Sep 26, 2019	32.76	32.76	32.08	32.59	106,847	-0.21(-0.65%)
Sep 25, 2019	32.10	32.81	31.64	32.81	226,765	+0.61(+1.89%)
Sep 24, 2019	33.19	33.49	31.84	32.20	173,892	-0.88(-2.67%)
Sep 23, 2019	33.54	33.70	32.92	33.08	175,111	-0.73(-2.15%)
Sep 20, 2019	33.19	33.98	33.19	33.81	371,972	+0.57(+1.72%)
Sep 19, 2019	33.53	34.10	33.17	33.24	180,489	-0.24(-0.71%)
Sep 18, 2019	34.40	34.40	32.98	33.48	246,076	-0.81(-2.36%)
Sep 17, 2019	35.07	35.10	33.99	34.29	173,319	-0.84(-2.38%)
Sep 16, 2019	34.40	35.27	34.14	35.13	149,721	+0.45(+1.30%)
Sep 13, 2019	34.50	34.92	34.38	34.67	153,222	+0.35(+1.02%)
Sep 12, 2019	34.19	34.71	33.59	34.32	154,967	+0.31(+0.92%)
Sep 11, 2019	33.38	34.39	33.06	34.01	181,880	+0.85(+2.55%)
Sep 10, 2019	32.61	33.30	32.59	33.17	193,012	+0.43(+1.32%)
Sep 09, 2019	32.49	32.90	32.27	32.73	172,585	+0.37(+1.14%)
Sep 06, 2019	32.53	32.96	32.32	32.36	117,470	-0.11(-0.34%)
Sep 05, 2019	31.95	32.94	31.89	32.47	167,358	+0.86(+2.74%)
Sep 04, 2019	31.47	31.72	31.15	31.61	124,661	+0.42(+1.36%)

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.