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 (%)
Dec 29, 2017		37.65	37.65	37.65	0	-0.67(-1.76%)
Dec 28, 2017	38.95	38.95	38.26	38.32	80,961	-0.51(-1.31%)
Dec 27, 2017	38.63	39.26	38.63	38.83	111,697	+0.15(+0.38%)
Dec 26, 2017	38.48	38.92	38.39	38.68	121,351	+0.16(+0.41%)
Dec 22, 2017	38.49	38.70	38.37	38.53	84,530	-0.08(-0.20%)
Dec 21, 2017	38.01	38.74	38.01	38.60	221,226	+0.72(+1.89%)
Dec 20, 2017	38.57	38.75	37.71	37.89	115,995	-0.70(-1.81%)
Dec 19, 2017	38.89	39.60	38.43	38.59	222,089	-0.26(-0.68%)
Dec 18, 2017	38.06	39.21	38.06	38.85	336,379	+1.23(+3.26%)
Dec 15, 2017	37.44	38.01	37.34	37.62	237,944	+0.29(+0.77%)
Dec 14, 2017	37.90	38.23	37.19	37.34	196,780	-0.55(-1.45%)
Dec 13, 2017	37.26	38.06	37.26	37.89	172,773	+0.78(+2.10%)
Dec 12, 2017	37.79	37.79	37.10	37.11	150,675	-0.64(-1.69%)
Dec 11, 2017	37.74	37.96	37.29	37.75	332,656	+0.02(+0.05%)
Dec 08, 2017	38.04	38.54	37.65	37.73	297,250	+0.00(+0.00%)
Dec 07, 2017	36.08	38.00	36.02		364,643	+0.00(+0.00%)
Dec 06, 2017	35.69	36.74	35.69	36.00	357,546	+0.26(+0.73%)
Dec 05, 2017	36.39	36.82	35.40	35.73	432,855	-0.52(-1.42%)
Dec 04, 2017	37.62	37.62	36.25	36.25	359,085	-0.71(-1.92%)

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.