Indicators

Shutterstock Inc (NY: SSTK )

42.02 -0.86 (-2.01%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.50	38.50	37.75	38.15	399,357	-0.05(-0.14%)
Apr 27, 2017	38.50	38.73	38.18	38.20	220,552	-0.19(-0.48%)
Apr 26, 2017	38.08	38.77	37.99	38.39	460,403	+0.35(+0.93%)
Apr 25, 2017	37.80	38.35	37.52	38.04	329,200	+0.42(+1.13%)
Apr 24, 2017	37.82	37.82	37.29	37.61	323,409	+0.29(+0.78%)
Apr 21, 2017	37.42	37.59	36.85	37.32	335,326	-0.11(-0.28%)
Apr 20, 2017	37.53	37.93	37.30	37.43	290,297	+0.07(+0.19%)
Apr 19, 2017	37.49	37.78	37.08	37.36	188,704	+0.05(+0.14%)
Apr 18, 2017	37.10	37.45	36.78	37.30	179,004	+0.16(+0.43%)
Apr 17, 2017	36.46	37.17	36.40	37.15	240,700	+0.80(+2.21%)
Apr 13, 2017	38.32	38.32	36.33	36.34	402,354	-2.03(-5.29%)
Apr 12, 2017	38.43	38.66	38.33	38.37	426,134	+0.04(+0.09%)
Apr 11, 2017	38.11	38.40	37.99	38.34	341,482	+0.09(+0.23%)
Apr 10, 2017	37.91	38.28	37.78	38.25	362,261	+0.28(+0.74%)
Apr 07, 2017	37.74	38.09	37.74	37.97	541,608	+0.02(+0.05%)
Apr 06, 2017	37.20	37.96	36.85	37.95	744,143	+0.77(+2.07%)
Apr 05, 2017	36.69	37.36	36.47	37.18	730,161	+0.74(+2.03%)
Apr 04, 2017	36.40	36.57	36.25	36.44	204,386	-0.06(-0.17%)

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.