Indicators

Shutterstock Inc (NY: SSTK )

37.19 -0.52 (-1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.99	26.11	24.99	25.48	314,794	+0.57(+2.30%)
Jan 28, 2016	25.62	26.05	24.84	24.91	304,866	-0.20(-0.81%)
Jan 27, 2016	25.40	26.08	24.99	25.11	213,774	-0.44(-1.73%)
Jan 26, 2016	25.03	25.74	24.60	25.55	276,107	+0.86(+3.46%)
Jan 25, 2016	25.67	25.91	24.43	24.69	386,177	-1.07(-4.14%)
Jan 22, 2016	26.87	27.32	25.72	25.76	302,217	-0.56(-2.14%)
Jan 21, 2016	25.27	27.05	24.64	26.33	435,249	+1.16(+4.63%)
Jan 20, 2016	26.18	26.18	24.68	25.16	587,425	-1.43(-5.37%)
Jan 19, 2016	26.79	27.68	25.98	26.59	458,971	+0.04(+0.17%)
Jan 15, 2016	26.21	26.55	26.55	26.55	524,288	-0.71(-2.59%)
Jan 14, 2016	26.48	27.78	25.64	27.25	466,137	+0.83(+3.14%)
Jan 13, 2016	28.67	29.00	26.34	26.42	564,392	-2.25(-7.84%)
Jan 12, 2016	28.74	29.26	27.09	28.67	480,397	+0.11(+0.37%)
Jan 11, 2016	28.62	28.87	28.09	28.57	458,600	-0.03(-0.09%)
Jan 08, 2016	28.50	28.91	28.43	28.59	430,810	+0.26(+0.90%)
Jan 07, 2016	28.27	28.77	27.56	28.34	479,794	-0.28(-0.99%)
Jan 06, 2016	28.66	28.86	28.05	28.62	387,102	-0.17(-0.58%)
Jan 05, 2016	28.73	29.05	28.27	28.79	359,207	+0.07(+0.25%)

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.