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 (%)
Mar 28, 2013	38.89	39.49	38.50	39.36	57,711	+0.56(+1.44%)
Mar 27, 2013	39.56	39.56	38.67	38.80	69,920	-0.53(-1.34%)
Mar 26, 2013	39.28	39.49	38.50	39.32	50,353	+0.06(+0.16%)
Mar 25, 2013	39.15	39.34	38.42	39.26	38,108	+0.34(+0.88%)
Mar 22, 2013	37.60	39.14	37.34	38.92	56,968	+1.51(+4.05%)
Mar 21, 2013	37.34	37.62	36.53	37.41	58,706	-0.21(-0.56%)
Mar 20, 2013	36.75	37.62	36.47	37.62	47,026	+0.88(+2.38%)
Mar 19, 2013	36.31	36.85	35.30	36.74	104,481	+0.61(+1.70%)
Mar 18, 2013	34.54	37.13	34.41	36.13	261,758	+1.14(+3.25%)
Mar 15, 2013	33.42	35.00	33.33	34.99	112,272	+1.58(+4.71%)
Mar 14, 2013	32.03	33.81	31.51	33.42	49,606	+1.89(+6.00%)
Mar 13, 2013	31.82	31.84	31.29	31.53	41,262	-0.06(-0.19%)
Mar 12, 2013	31.46	31.74	31.07	31.59	131,078	+0.15(+0.47%)
Mar 11, 2013	31.27	32.13	30.75	31.44	58,776	+0.38(+1.21%)
Mar 08, 2013	30.62	31.16	30.19	31.06	37,505	+0.58(+1.89%)
Mar 07, 2013	30.11	30.62	29.70	30.48	63,413	+0.30(+0.99%)
Mar 06, 2013	30.20	30.61	29.83	30.19	52,097	-0.25(-0.81%)
Mar 05, 2013	29.97	31.20	29.78	30.43	88,002	+0.53(+1.79%)
Mar 04, 2013	28.37	30.55	28.22	29.90	104,699	+1.44(+5.07%)

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.