Indicators

Shutterstock Inc (NY: SSTK )

38.03 -1.45 (-3.67%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.27	86.63	85.27	85.71	226,467	+0.98(+1.16%)
May 27, 2021	83.99	85.25	82.43	84.73	232,239	+0.23(+0.27%)
May 26, 2021	84.27	86.29	83.92	84.51	220,385	+1.04(+1.24%)
May 25, 2021	83.94	84.35	83.05	83.47	182,712	+0.12(+0.15%)
May 24, 2021	82.55	84.05	82.51	83.34	148,698	+1.86(+2.28%)
May 21, 2021	82.24	82.39	80.68	81.48	339,511	+0.35(+0.43%)
May 20, 2021	81.70	82.83	80.74	81.13	186,069	+0.08(+0.09%)
May 19, 2021	78.95	81.25	78.11	81.06	228,035	+0.40(+0.49%)
May 18, 2021	81.23	82.36	80.44	80.66	325,697	+0.15(+0.19%)
May 17, 2021	81.60	82.76	80.09	80.51	226,305	-2.29(-2.76%)
May 14, 2021	78.68	83.27	78.68	82.80	390,128	+4.93(+6.33%)
May 13, 2021	78.00	79.50	76.28	77.87	410,211	+1.27(+1.65%)
May 12, 2021	74.20	77.44	74.20	76.60	967,816	+1.04(+1.38%)
May 11, 2021	74.25	76.24	73.09	75.56	274,698	-1.19(-1.55%)
May 10, 2021	79.30	80.60	76.68	76.75	244,916	-3.45(-4.30%)
May 07, 2021	81.28	82.21	79.46	80.20	251,752	+0.67(+0.84%)
May 06, 2021	79.87	80.77	78.36	79.53	291,581	-0.91(-1.13%)
May 05, 2021	80.55	81.86	79.78	80.44	212,256	+0.34(+0.42%)
May 04, 2021	82.26	82.44	79.52	80.09	223,046	-2.97(-3.57%)

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.