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 (%)
Apr 29, 2022	74.56	75.57	71.83	72.09	230,155	-2.69(-3.60%)
Apr 28, 2022	74.95	76.29	73.42	74.79	350,966	+1.04(+1.41%)
Apr 27, 2022	71.51	75.10	71.51	73.75	476,212	+2.60(+3.65%)
Apr 26, 2022	71.07	76.17	69.89	71.15	1,117,106	-2.91(-3.93%)
Apr 25, 2022	72.83	74.17	72.42	74.06	430,622	+0.21(+0.28%)
Apr 22, 2022	75.19	76.16	73.79	73.85	235,010	-1.64(-2.17%)
Apr 21, 2022	77.41	78.10	74.44	75.49	300,756	-1.25(-1.63%)
Apr 20, 2022	78.58	78.75	76.56	76.74	297,625	-1.49(-1.90%)
Apr 19, 2022	76.54	79.51	76.19	78.22	252,221	+1.36(+1.77%)
Apr 18, 2022	77.25	77.62	75.54	76.86	372,602	-0.73(-0.94%)
Apr 14, 2022	82.31	82.61	76.73	77.59	357,430	-4.47(-5.44%)
Apr 13, 2022	79.92	82.53	79.39	82.06	307,485	+2.88(+3.64%)
Apr 12, 2022	81.26	82.89	78.72	79.18	240,443	-1.30(-1.62%)
Apr 11, 2022	79.81	81.65	78.86	80.48	225,023	+0.13(+0.17%)
Apr 08, 2022	80.63	81.86	79.98	80.35	275,351	-1.28(-1.56%)
Apr 07, 2022	81.20	82.75	80.35	81.62	323,255	+0.83(+1.03%)
Apr 06, 2022	84.30	84.52	80.10	80.79	333,863	-4.72(-5.52%)
Apr 05, 2022	87.20	87.42	85.25	85.52	241,795	-1.73(-1.99%)
Apr 04, 2022	89.43	89.51	86.70	87.25	443,774	-1.69(-1.89%)

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.