Indicators

Shutterstock Inc (NY: SSTK )

39.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.98	48.98	48.90	49.25	220,719	-0.09(-0.18%)
Jan 29, 2015	50.13	50.46	48.24	49.34	238,711	-0.76(-1.52%)
Jan 28, 2015	51.44	51.96	49.96	50.10	158,645	-1.16(-2.27%)
Jan 27, 2015	51.40	51.79	50.96	51.27	218,454	-0.74(-1.43%)
Jan 26, 2015	50.50	52.33	50.15	52.01	391,585	+1.57(+3.12%)
Jan 23, 2015	48.93	50.90	48.93	50.43	586,945	+1.37(+2.80%)
Jan 22, 2015	49.09	49.38	48.11	49.06	638,167	+0.33(+0.68%)
Jan 21, 2015	48.67	48.99	48.04	48.73	554,774	-0.04(-0.09%)
Jan 20, 2015	50.75	51.58	48.47	48.77	432,307	-1.87(-3.70%)
Jan 16, 2015	50.23	51.43	50.23	50.64	236,523	+0.17(+0.33%)
Jan 15, 2015	52.08	52.26	50.00	50.48	254,605	-1.09(-2.10%)
Jan 14, 2015	52.66	53.18	50.95	51.56	373,387	-1.70(-3.19%)
Jan 13, 2015	54.43	55.50	52.46	53.26	328,130	-0.67(-1.25%)
Jan 12, 2015	54.62	55.07	53.92	53.93	364,743	-0.87(-1.58%)
Jan 09, 2015	55.57	56.10	54.70	54.80	284,836	-0.59(-1.07%)
Jan 08, 2015	55.37	56.48	54.36	55.40	406,961	+0.42(+0.76%)
Jan 07, 2015	56.66	56.66	54.63	54.98	386,441	-1.03(-1.84%)
Jan 06, 2015	59.48	59.48	54.42	56.01	505,624	-3.28(-5.53%)
Jan 05, 2015	59.62	60.78	58.90	59.29	203,423	-0.69(-1.15%)

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.