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 (%)
Jan 31, 2017	46.20	47.13	46.19	47.11	224,818	+0.53(+1.13%)
Jan 30, 2017	46.69	47.06	46.18	46.58	328,099	-0.54(-1.15%)
Jan 27, 2017	47.13	47.39	46.53	47.12	301,567	-0.03(-0.07%)
Jan 26, 2017	46.76	47.23	46.43	47.16	254,068	+0.53(+1.13%)
Jan 25, 2017	46.26	46.69	46.16	46.63	307,599	+0.82(+1.80%)
Jan 24, 2017	45.20	46.41	45.02	45.81	251,785	+0.80(+1.77%)
Jan 23, 2017	44.47	45.09	44.45	45.01	174,817	+0.24(+0.53%)
Jan 20, 2017	44.11	44.86	44.01	44.78	195,353	+0.80(+1.81%)
Jan 19, 2017	43.83	44.28	43.31	43.98	292,982	+0.19(+0.44%)
Jan 18, 2017	42.41	43.82	41.74	43.79	278,900	+1.57(+3.71%)
Jan 17, 2017	44.20	44.43	41.87	42.22	462,201	-2.27(-5.10%)
Jan 13, 2017		44.49	44.49	44.49	0	+0.97(+2.23%)
Jan 12, 2017	43.14	43.58	42.34	43.52	203,506	+0.10(+0.22%)
Jan 11, 2017	42.76	43.63	42.64	43.42	245,176	+0.67(+1.56%)
Jan 10, 2017	42.46	43.19	42.16	42.75	343,217	+0.61(+1.45%)
Jan 09, 2017	41.72	42.43	41.63	42.14	281,370	+0.58(+1.39%)
Jan 06, 2017	42.63	42.63	41.53	41.56	332,445	-0.87(-2.04%)
Jan 05, 2017	42.52	42.89	41.80	42.43	277,350	-0.14(-0.33%)
Jan 04, 2017	41.60	42.95	41.60	42.57	369,087	+0.96(+2.31%)

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.