Indicators

Shutterstock Inc (NY: SSTK )

40.09 +0.18 (+0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	29.17	29.38	29.03	29.15	166,041	-0.07(-0.24%)
Sep 28, 2017	29.48	29.50	28.99	29.22	162,056	-0.41(-1.39%)
Sep 27, 2017	29.16	29.89	29.11	29.63	295,586	+0.75(+2.61%)
Sep 26, 2017	28.99	29.25	28.74	28.88	281,934	-0.04(-0.15%)
Sep 25, 2017	29.64	29.68	28.46	28.92	357,988	-0.88(-2.97%)
Sep 22, 2017	29.40	29.97	29.40	29.80	147,335	+0.16(+0.53%)
Sep 21, 2017	29.59	29.97	29.30	29.65	130,230	+0.06(+0.21%)
Sep 20, 2017	29.66	29.68	28.96	29.59	246,269	-0.20(-0.68%)
Sep 19, 2017	29.87	30.07	29.72	29.79	152,157	-0.12(-0.41%)
Sep 18, 2017	29.56	30.12	29.40	29.91	183,095	+0.40(+1.37%)
Sep 15, 2017	29.04	29.57	28.83	29.51	310,169	+0.52(+1.78%)
Sep 14, 2017	29.33	29.33	28.67	28.99	200,166	-0.46(-1.58%)
Sep 13, 2017	29.80	30.00	29.40	29.45	195,990	-0.46(-1.52%)
Sep 12, 2017	29.97	30.25	29.70	29.91	294,107	-0.04(-0.15%)
Sep 11, 2017	29.71	30.27	29.52	29.95	266,176	+0.53(+1.82%)
Sep 08, 2017	29.29	29.59	29.08	29.42	270,893	-0.02(-0.06%)
Sep 07, 2017	29.05	29.69	28.64	29.44	285,587	+0.42(+1.45%)
Sep 06, 2017	28.75	29.21	28.55	29.02	143,620	+0.19(+0.67%)
Sep 05, 2017	28.87	29.02	28.61	28.82	200,140	-0.16(-0.54%)

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.