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 (%)
Feb 28, 2017	37.68	38.41	36.93	38.18	1,592,900	+0.52(+1.37%)
Feb 27, 2017	39.07	40.42	36.48	37.67	4,514,279	-7.54(-16.68%)
Feb 24, 2017	44.93	46.13	43.93	45.21	1,144,337	-0.50(-1.09%)
Feb 23, 2017	47.59	47.59	44.98	45.70	620,503	-1.86(-3.90%)
Feb 22, 2017	47.72	47.95	47.39	47.56	315,080	-0.16(-0.33%)
Feb 21, 2017	48.07	48.15	47.64	47.72	437,788	-0.25(-0.53%)
Feb 17, 2017		47.97	47.97	47.97	0	+0.15(+0.31%)
Feb 16, 2017	47.64	47.86	47.11	47.82	211,485	+0.35(+0.74%)
Feb 15, 2017	47.00	47.55	46.45	47.47	219,447	+0.48(+1.02%)
Feb 14, 2017	46.72	47.11	46.30	46.99	446,203	+0.20(+0.43%)
Feb 13, 2017	47.56	47.74	46.75	46.79	205,091	-0.77(-1.62%)
Feb 10, 2017	46.91	47.83	46.91	47.56	157,582	+0.41(+0.87%)
Feb 09, 2017	46.55	47.32	46.55	47.15	181,597	+0.65(+1.39%)
Feb 08, 2017	45.91	46.55	45.70	46.50	155,683	+0.48(+1.05%)
Feb 07, 2017	47.04	47.04	46.00	46.02	266,285	-0.83(-1.78%)
Feb 06, 2017	46.94	47.17	46.45	46.85	116,081	-0.21(-0.45%)
Feb 03, 2017	46.97	47.18	46.46	47.06	186,360	+0.36(+0.77%)
Feb 02, 2017	46.28	46.80	45.55	46.70	229,015	+0.25(+0.55%)

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.