Indicators

Shutterstock Inc (NY: SSTK )

41.94 -0.08 (-0.19%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	64.99	66.04	64.16	65.42	312,841	-0.12(-0.18%)
Apr 27, 2023	65.42	66.16	64.64	65.54	611,875	+1.20(+1.87%)
Apr 26, 2023	68.67	68.84	63.48	64.33	847,771	-3.47(-5.11%)
Apr 25, 2023	68.82	72.45	64.83	67.80	1,076,053	+2.00(+3.04%)
Apr 24, 2023	65.80	66.83	64.70	65.80	960,869	+0.56(+0.85%)
Apr 21, 2023	66.56	66.56	64.79	65.24	802,658	-1.26(-1.89%)
Apr 20, 2023	67.86	68.37	66.29	66.50	437,422	-2.09(-3.05%)
Apr 19, 2023	71.38	71.72	68.25	68.59	361,949	-3.39(-4.71%)
Apr 18, 2023	71.89	72.46	71.31	71.98	203,526	+0.54(+0.75%)
Apr 17, 2023	71.68	71.89	70.79	71.44	205,421	-0.27(-0.38%)
Apr 14, 2023	72.43	74.17	71.33	71.72	293,063	-0.74(-1.02%)
Apr 13, 2023	70.36	72.85	70.10	72.46	467,480	+2.48(+3.54%)
Apr 12, 2023	70.51	71.59	69.67	69.98	214,515	+0.36(+0.52%)
Apr 11, 2023	70.08	70.52	68.75	69.62	297,237	-0.39(-0.56%)
Apr 10, 2023	68.91	70.29	68.36	70.01	289,363	+0.28(+0.41%)
Apr 06, 2023	69.84	70.56	68.66	69.72	258,806	-0.47(-0.67%)
Apr 05, 2023	71.49	71.49	68.85	70.19	300,723	-1.92(-2.67%)
Apr 04, 2023	71.48	72.32	70.55	72.12	383,517	+1.12(+1.58%)

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.