Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 41.25 41.25 40.08 40.63 473,814 -0.36(-0.88%)
May 30, 2024 38.01 41.19 38.01 40.99 776,348 +3.29(+8.73%)
May 29, 2024 36.71 38.33 36.59 37.70 1,827,538 +1.42(+3.91%)
May 28, 2024 36.93 37.18 36.12 36.28 1,082,400 -0.62(-1.67%)
May 24, 2024 37.59 38.03 36.71 36.90 387,635 -0.52(-1.38%)
May 23, 2024 38.90 39.00 37.31 37.41 509,091 -1.43(-3.68%)
May 22, 2024 40.01 40.50 38.79 38.84 326,396 -1.39(-3.45%)
May 21, 2024 40.90 40.98 40.21 40.23 271,905 -0.94(-2.29%)
May 20, 2024 41.46 41.89 40.95 41.17 288,309 -0.44(-1.05%)
May 17, 2024 41.62 42.06 41.40 41.61 278,493 -0.08(-0.19%)
May 16, 2024 42.38 42.70 41.63 41.69 340,637 -0.85(-2.01%)
May 15, 2024 43.02 43.27 41.73 42.54 446,616 +0.07(+0.16%)
May 14, 2024 42.21 43.20 42.13 42.47 562,623 +1.06(+2.56%)
May 13, 2024 40.68 42.64 40.68 41.41 463,010 +1.13(+2.81%)
May 10, 2024 39.78 40.32 39.27 40.28 389,738 +0.47(+1.17%)
May 09, 2024 38.21 39.81 38.01 39.81 390,251 +1.46(+3.80%)
May 08, 2024 38.15 38.92 37.98 38.35 390,570 -0.63(-1.63%)
May 07, 2024 39.64 40.43 38.92 38.99 347,114 -0.63(-1.60%)
May 06, 2024 39.35 39.85 38.67 39.62 589,001 +0.69(+1.78%)
May 03, 2024 42.76 43.74 38.66 38.93 619,738 -2.49(-6.01%)
May 02, 2024 44.29 44.41 39.88 41.42 658,071 -0.68(-1.63%)
May 01, 2024 42.57 43.78 41.88 42.10 631,532 -0.27(-0.63%)
Apr 30, 2024 42.06 42.90 41.94 42.37 448,544 -0.22(-0.51%)
Apr 29, 2024 42.15 42.71 41.94 42.59 274,465 +0.57(+1.35%)
Apr 26, 2024 42.14 42.87 41.87 42.03 161,003 +0.18(+0.43%)
Apr 25, 2024 41.45 41.99 40.88 41.85 240,074 -0.59(-1.38%)
Apr 24, 2024 42.19 42.66 41.93 42.43 275,268 -0.02(-0.05%)
Apr 23, 2024 41.45 43.10 41.45 42.45 311,588 +0.92(+2.22%)
Apr 22, 2024 40.91 41.65 40.42 41.53 324,614 +0.86(+2.12%)
Apr 19, 2024 40.25 41.34 40.21 40.67 408,684 +0.13(+0.32%)
Apr 18, 2024 40.31 40.81 39.78 40.54 372,631 +0.30(+0.74%)
Apr 17, 2024 40.71 40.97 40.04 40.24 459,866 -0.07(-0.17%)
Apr 16, 2024 40.32 40.70 39.92 40.31 319,829 -0.15(-0.37%)
Apr 15, 2024 41.50 41.90 40.24 40.46 376,092 -0.81(-1.97%)
Apr 12, 2024 41.86 41.90 40.95 41.27 275,002 -0.97(-2.30%)
Apr 11, 2024 41.58 42.59 41.19 42.24 346,429 +1.07(+2.60%)
Apr 10, 2024 42.54 42.54 40.88 41.17 380,605 -2.74(-6.24%)
Apr 09, 2024 43.59 44.35 43.29 43.91 281,045 +0.48(+1.10%)
Apr 08, 2024 43.93 44.78 43.42 43.43 374,319 +0.25(+0.57%)
Apr 05, 2024 42.96 43.94 42.69 43.19 339,078 -0.21(-0.48%)
Apr 04, 2024 43.30 44.17 43.11 43.39 365,697 +0.55(+1.27%)
Apr 03, 2024 43.14 43.85 42.52 42.85 481,246 -0.54(-1.23%)
Apr 02, 2024 43.96 44.20 41.98 43.38 700,432 -1.47(-3.27%)
Apr 01, 2024 45.71 46.09 44.48 44.85 508,543 -0.60(-1.31%)
Mar 28, 2024 45.79 46.28 45.39 45.45 516,164 -0.34(-0.74%)
Mar 27, 2024 46.02 46.83 45.55 45.79 419,346 +0.26(+0.57%)
Mar 26, 2024 47.47 47.51 45.49 45.53 299,280 -1.35(-2.88%)
Mar 25, 2024 46.01 47.42 45.79 46.88 417,747 +0.84(+1.83%)
Mar 22, 2024 47.87 48.00 45.74 46.03 314,202 -1.83(-3.81%)
Mar 21, 2024 47.08 48.04 46.72 47.86 389,305 +0.97(+2.07%)
Mar 20, 2024 45.81 47.41 45.48 46.89 529,191 +1.11(+2.43%)
Mar 19, 2024 46.57 47.54 45.59 45.78 529,026 -1.27(-2.70%)
Mar 18, 2024 48.56 48.96 46.86 47.05 523,005 -1.15(-2.39%)
Mar 15, 2024 48.44 48.98 47.77 48.20 2,027,483 -0.56(-1.14%)
Mar 14, 2024 50.86 50.94 48.07 48.75 580,208 -2.22(-4.36%)
Mar 13, 2024 49.82 52.04 49.82 50.97 485,121 +0.84(+1.68%)
Mar 12, 2024 49.68 50.53 49.03 50.13 447,240 +0.46(+0.92%)
Mar 11, 2024 50.33 51.55 49.59 49.67 495,013 -0.34(-0.67%)
Mar 08, 2024 52.21 53.98 49.98 50.01 782,153 -1.37(-2.66%)
Mar 07, 2024 50.19 51.61 49.63 51.38 657,982 +1.74(+3.50%)
Mar 06, 2024 50.60 50.90 48.61 49.64 686,678 -0.46(-0.91%)
Mar 05, 2024 48.50 50.27 48.05 50.10 475,311 +0.99(+2.02%)
Mar 04, 2024 49.80 50.46 48.93 49.11 656,480 -0.58(-1.16%)
Mar 01, 2024 48.62 49.96 47.37 49.68 555,441 +1.31(+2.71%)
Feb 29, 2024 47.60 48.73 47.00 48.38 459,100 +1.64(+3.50%)
Feb 28, 2024 46.12 46.97 45.81 46.74 790,100 +0.09(+0.19%)
Feb 27, 2024 46.51 46.69 45.48 46.65 441,003 +0.82(+1.79%)
Feb 26, 2024 46.14 47.38 45.69 45.83 606,284 -0.28(-0.60%)
Feb 23, 2024 44.02 46.32 43.90 46.11 670,274 +2.02(+4.58%)
Feb 22, 2024 43.01 44.20 42.34 44.09 785,426 +0.80(+1.84%)
Feb 21, 2024 38.93 43.40 36.28 43.29 1,413,813 -0.55(-1.26%)
Feb 20, 2024 43.58 44.17 43.15 43.84 881,482 -0.72(-1.62%)
Feb 16, 2024 46.14 46.19 44.39 44.56 536,642 -2.56(-5.44%)
Feb 15, 2024 46.74 47.84 46.27 47.12 443,484 +0.91(+1.96%)
Feb 14, 2024 44.82 46.33 44.36 46.22 357,852 +2.31(+5.25%)
Feb 13, 2024 45.38 45.77 43.45 43.91 499,301 -3.72(-7.80%)
Feb 12, 2024 46.05 48.69 46.05 47.62 499,066 +1.99(+4.36%)
Feb 09, 2024 43.67 45.76 43.50 45.63 375,126 +1.96(+4.49%)
Feb 08, 2024 43.23 44.00 42.75 43.67 625,801 +0.44(+1.03%)
Feb 07, 2024 44.12 44.33 43.10 43.23 498,988 -1.13(-2.56%)
Feb 06, 2024 43.93 44.84 43.26 44.36 544,474 +0.54(+1.24%)
Feb 05, 2024 46.53 46.75 43.67 43.82 675,111 -3.17(-6.75%)
Feb 02, 2024 46.31 47.39 45.77 46.99 272,254 +0.29(+0.61%)
Feb 01, 2024 46.76 47.27 46.30 46.71 301,910 +0.40(+0.87%)
Jan 31, 2024 47.80 48.36 46.06 46.30 451,012 -2.14(-4.42%)
Jan 30, 2024 48.34 48.77 47.56 48.44 534,898 +0.78(+1.63%)
Jan 29, 2024 46.19 47.68 45.82 47.66 434,251 +1.63(+3.53%)
Jan 26, 2024 47.64 48.03 45.90 46.04 845,822 -1.33(-2.81%)
Jan 25, 2024 47.86 47.92 46.91 47.37 411,089 +0.19(+0.40%)
Jan 24, 2024 49.89 49.89 47.04 47.18 541,081 -2.11(-4.28%)
Jan 23, 2024 50.21 50.84 48.98 49.29 528,196 -0.11(-0.22%)
Jan 22, 2024 49.81 50.88 48.96 49.40 638,863 +0.18(+0.36%)
Jan 19, 2024 48.27 49.44 47.63 49.22 341,268 +1.33(+2.78%)
Jan 18, 2024 47.83 47.97 47.01 47.89 256,403 +0.48(+1.02%)
Jan 17, 2024 46.27 47.60 45.98 47.41 376,368 +0.12(+0.25%)
Jan 16, 2024 47.53 47.66 46.91 47.29 520,509 -0.77(-1.60%)
Jan 12, 2024 48.44 49.23 47.71 48.06 528,482 -0.02(-0.04%)
Jan 11, 2024 48.30 48.33 47.12 48.08 363,805 -0.21(-0.43%)
Jan 10, 2024 47.48 48.81 47.18 48.29 430,688 +0.57(+1.20%)
Jan 09, 2024 47.80 48.72 47.36 47.71 359,165 -0.68(-1.41%)
Jan 08, 2024 46.60 48.80 46.09 48.39 449,814 +2.07(+4.47%)
Jan 05, 2024 45.31 47.00 45.31 46.32 319,516 +0.58(+1.27%)
Jan 04, 2024 45.20 45.91 44.65 45.74 347,374 +0.37(+0.83%)
Jan 03, 2024 46.29 46.48 45.35 45.37 558,056 -1.56(-3.32%)
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.