Indicators

Shutterstock Inc (NY: SSTK )

39.15 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	65.02	65.77	63.74	65.14	431,070	+0.15(+0.23%)
Nov 27, 2020	63.78	65.08	63.69	64.99	110,932	+1.28(+2.01%)
Nov 25, 2020	64.25	65.12	63.53	63.71	287,517	-0.54(-0.84%)
Nov 24, 2020	64.96	65.63	63.72	64.25	223,717	-0.72(-1.11%)
Nov 23, 2020	66.00	66.28	64.91	64.97	281,353	-0.40(-0.61%)
Nov 20, 2020	65.37	65.81	64.84	65.37	293,534	+0.00(+0.00%)
Nov 19, 2020	64.67	65.48	64.10	65.37	166,258	+0.70(+1.08%)
Nov 18, 2020	65.97	66.18	64.57	64.67	323,919	-1.56(-2.36%)
Nov 17, 2020	65.64	66.85	64.71	66.23	245,227	+0.96(+1.47%)
Nov 16, 2020	64.42	65.40	64.02	65.28	234,399	+0.64(+1.00%)
Nov 13, 2020	64.63	65.59	63.94	64.63	173,629	+0.42(+0.65%)
Nov 12, 2020	65.72	66.59	63.91	64.22	266,065	-0.91(-1.40%)
Nov 11, 2020	64.25	65.41	63.98	65.13	568,446	+1.74(+2.75%)
Nov 10, 2020	65.99	66.00	63.00	63.38	419,368	-2.61(-3.96%)
Nov 09, 2020	67.64	67.84	65.27	66.00	295,393	-1.15(-1.71%)
Nov 06, 2020	66.49	68.19	65.86	67.14	202,339	+0.65(+0.98%)
Nov 05, 2020	65.14	66.82	65.01	66.49	218,840	+2.28(+3.56%)
Nov 04, 2020	62.49	65.02	62.49	64.21	228,823	+1.59(+2.54%)
Nov 03, 2020	61.43	63.25	60.72	62.62	512,015	+1.26(+2.05%)

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.