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 (%)
Sep 27, 2013	63.52	63.90	62.90	63.76	173,120	+0.20(+0.32%)
Sep 26, 2013	63.97	64.45	63.52	63.56	358,317	-0.01(-0.01%)
Sep 25, 2013	63.13	65.13	62.29	63.57	303,161	+1.21(+1.94%)
Sep 24, 2013	62.61	63.10	61.56	62.36	275,995	-0.31(-0.49%)
Sep 23, 2013	61.28	63.66	60.50	62.67	478,206	+1.06(+1.72%)
Sep 20, 2013	54.82	61.95	54.41	61.61	3,847,681	+8.83(+16.73%)
Sep 19, 2013	51.54	53.30	50.22	52.78	288,605	+1.00(+1.93%)
Sep 18, 2013	53.72	53.72	51.41	51.78	140,742	-1.86(-3.47%)
Sep 17, 2013	50.68	54.21	49.17	53.65	262,902	+1.15(+2.20%)
Sep 16, 2013	52.27	52.87	50.82	52.49	180,948	+1.67(+3.29%)
Sep 13, 2013	49.78	50.99	48.72	50.82	92,401	+1.41(+2.85%)
Sep 12, 2013	50.63	50.82	49.22	49.41	126,546	-1.38(-2.72%)
Sep 11, 2013	46.65	50.88	46.51	50.79	285,693	+3.78(+8.04%)
Sep 10, 2013	44.62	47.14	44.59	47.01	119,552	+2.47(+5.54%)
Sep 09, 2013	46.77	46.77	43.68	44.55	126,622	-2.22(-4.75%)
Sep 06, 2013	46.32	47.24	45.13	46.77	67,149	+0.50(+1.08%)
Sep 05, 2013	44.89	47.01	44.89	46.27	78,655	+1.56(+3.48%)
Sep 04, 2013	43.37	44.89	43.17	44.71	221,043	+1.24(+2.86%)

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.