Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

35.33 -0.72 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 43.79 43.97 42.86 42.91 413,879 -0.41(-0.95%)
Nov 29, 2023 44.16 45.02 43.30 43.32 356,184 -0.34(-0.78%)
Nov 28, 2023 43.30 44.18 42.98 43.66 323,250 +0.50(+1.15%)
Nov 27, 2023 43.40 44.20 43.00 43.17 403,802 -0.61(-1.40%)
Nov 24, 2023 43.71 44.48 43.61 43.78 176,928 -0.30(-0.68%)
Nov 22, 2023 44.24 44.69 43.61 44.08 422,264 +0.44(+1.00%)
Nov 21, 2023 44.31 45.05 43.64 43.64 549,787 -0.87(-1.96%)
Nov 20, 2023 43.57 44.54 43.41 44.52 428,524 +0.82(+1.87%)
Nov 17, 2023 42.93 43.99 42.47 43.70 478,432 +1.02(+2.39%)
Nov 16, 2023 43.70 43.70 42.35 42.68 389,733 -1.47(-3.32%)
Nov 15, 2023 43.69 44.93 43.55 44.15 828,901 +0.48(+1.09%)
Nov 14, 2023 40.97 43.82 40.81 43.67 791,635 +4.45(+11.34%)
Nov 13, 2023 39.39 39.62 38.95 39.22 283,784 -0.37(-0.93%)
Nov 10, 2023 38.74 39.70 38.21 39.59 273,081 +0.94(+2.44%)
Nov 09, 2023 40.36 40.49 38.42 38.65 314,181 -1.35(-3.38%)
Nov 08, 2023 40.24 41.14 39.42 40.00 552,833 -0.38(-0.94%)
Nov 07, 2023 40.89 41.30 40.01 40.38 532,836 -0.65(-1.59%)
Nov 06, 2023 40.19 41.21 39.79 41.03 755,674 +0.51(+1.27%)
Nov 03, 2023 39.83 40.52 38.87 40.51 725,176 +1.73(+4.46%)
Nov 02, 2023 37.16 38.81 36.70 38.79 784,083 +2.54(+6.99%)
Nov 01, 2023 39.54 39.87 35.97 36.25 938,095 -3.26(-8.26%)
Oct 31, 2023 38.27 40.82 37.61 39.51 1,515,859 +6.19(+18.57%)
Oct 30, 2023 33.51 33.78 32.85 33.33 322,456 +0.39(+1.18%)
Oct 27, 2023 33.68 34.08 32.83 32.94 566,338 -0.80(-2.36%)
Oct 26, 2023 33.76 34.34 33.37 33.73 345,720 -0.26(-0.77%)
Oct 25, 2023 33.72 34.25 33.51 34.00 426,893 -0.21(-0.62%)
Oct 24, 2023 34.87 35.14 34.18 34.21 400,090 -0.17(-0.48%)
Oct 23, 2023 34.22 35.25 33.83 34.38 590,461 -0.06(-0.17%)
Oct 20, 2023 35.74 35.78 34.37 34.43 537,004 -1.20(-3.38%)
Oct 19, 2023 36.22 36.34 33.30 35.64 817,519 -1.70(-4.55%)
Oct 18, 2023 37.77 37.88 37.23 37.34 308,502 -0.99(-2.58%)
Oct 17, 2023 37.00 38.65 37.00 38.33 479,246 +0.73(+1.94%)
Oct 16, 2023 36.23 37.78 35.90 37.60 476,337 +1.74(+4.85%)
Oct 13, 2023 36.92 36.98 35.79 35.86 411,273 -1.01(-2.74%)
Oct 12, 2023 38.07 38.07 36.62 36.87 351,219 -0.99(-2.62%)
Oct 11, 2023 38.26 38.76 37.24 37.86 344,312 -0.24(-0.64%)
Oct 10, 2023 37.11 38.52 37.02 38.11 498,198 +1.09(+2.94%)
Oct 09, 2023 35.99 37.10 35.85 37.02 293,456 +0.78(+2.14%)
Oct 06, 2023 35.42 36.36 35.18 36.24 437,090 +0.37(+1.03%)
Oct 05, 2023 36.47 36.54 35.47 35.87 347,430 -0.69(-1.89%)
Oct 04, 2023 36.62 36.87 36.24 36.56 301,092 +0.00(+0.00%)
Oct 03, 2023 36.75 37.06 36.17 36.56 363,109 -0.64(-1.72%)
Oct 02, 2023 36.86 37.74 36.83 37.20 629,773 +0.24(+0.66%)
Sep 29, 2023 36.92 37.29 36.55 36.96 437,172 +0.61(+1.68%)
Sep 28, 2023 35.51 36.42 35.16 36.35 400,922 +0.73(+2.05%)
Sep 27, 2023 35.66 36.20 35.43 35.62 430,091 +0.14(+0.38%)
Sep 26, 2023 36.05 36.48 35.46 35.48 379,259 -0.96(-2.64%)
Sep 25, 2023 36.30 36.44 36.03 36.44 257,378 -0.28(-0.77%)
Sep 22, 2023 37.43 37.67 36.64 36.73 294,139 -0.36(-0.97%)
Sep 21, 2023 37.03 37.62 36.78 37.09 400,944 -0.56(-1.50%)
Sep 20, 2023 38.61 38.67 37.47 37.65 435,625 -0.60(-1.57%)
Sep 19, 2023 38.71 39.13 37.80 38.25 473,048 -0.69(-1.77%)
Sep 18, 2023 39.46 39.55 38.38 38.94 389,978 -0.72(-1.81%)
Sep 15, 2023 39.81 39.94 38.80 39.66 947,850 -0.02(-0.05%)
Sep 14, 2023 39.22 40.08 39.13 39.68 355,115 +1.02(+2.64%)
Sep 13, 2023 37.97 38.92 37.94 38.66 456,410 +0.69(+1.82%)
Sep 12, 2023 38.11 38.47 37.88 37.97 602,895 -0.47(-1.21%)
Sep 11, 2023 39.08 39.94 38.42 38.44 910,017 -0.15(-0.38%)
Sep 08, 2023 38.85 39.24 37.72 38.58 913,848 -0.50(-1.27%)
Sep 07, 2023 39.99 40.12 38.88 39.08 675,363 -1.48(-3.64%)
Sep 06, 2023 40.65 40.98 40.31 40.55 672,370 -0.16(-0.38%)
Sep 05, 2023 40.39 41.07 40.17 40.71 389,184 -0.24(-0.59%)
Sep 01, 2023 41.34 41.34 40.71 40.95 404,164 +0.05(+0.12%)
Aug 31, 2023 41.61 41.87 40.84 40.90 409,421 -0.24(-0.59%)
Aug 30, 2023 40.66 41.17 40.41 41.15 370,167 +0.45(+1.10%)
Aug 29, 2023 40.67 40.86 40.54 40.70 344,167 +0.07(+0.17%)
Aug 28, 2023 40.54 40.81 40.22 40.63 312,488 +0.44(+1.10%)
Aug 25, 2023 40.54 41.06 39.58 40.19 411,227 -0.02(-0.05%)
Aug 24, 2023 42.04 42.29 39.64 40.21 1,046,610 -1.75(-4.16%)
Aug 23, 2023 41.02 42.00 41.02 41.95 508,204 +1.00(+2.45%)
Aug 22, 2023 40.35 41.09 40.29 40.95 445,683 +0.74(+1.85%)
Aug 21, 2023 39.79 40.44 39.59 40.21 629,932 +0.18(+0.46%)
Aug 18, 2023 39.56 40.43 39.19 40.02 375,893 -0.17(-0.43%)
Aug 17, 2023 40.66 40.81 39.99 40.20 603,496 -0.39(-0.95%)
Aug 16, 2023 40.88 41.44 40.54 40.58 684,722 -0.63(-1.52%)
Aug 15, 2023 41.60 41.75 40.98 41.21 432,685 -0.96(-2.27%)
Aug 14, 2023 41.51 42.28 41.39 42.17 789,194 +0.21(+0.51%)
Aug 11, 2023 41.53 42.30 41.53 41.95 469,341 -0.06(-0.14%)
Aug 10, 2023 42.56 43.00 41.73 42.01 597,547 -0.31(-0.73%)
Aug 09, 2023 41.88 42.34 41.17 42.32 645,620 +0.28(+0.67%)
Aug 08, 2023 41.28 42.52 40.77 42.04 717,623 -0.16(-0.39%)
Aug 07, 2023 41.92 42.65 41.62 42.20 603,179 +0.10(+0.23%)
Aug 04, 2023 41.50 42.57 41.22 42.11 858,250 +0.51(+1.23%)
Aug 03, 2023 41.07 42.10 40.30 41.60 937,512 +0.21(+0.51%)
Aug 02, 2023 44.03 44.72 41.17 41.38 1,349,910 -3.41(-7.61%)
Aug 01, 2023 50.30 50.66 44.69 44.79 1,552,214 -4.86(-9.80%)
Jul 31, 2023 48.93 49.93 48.79 49.66 851,342 +0.78(+1.60%)
Jul 28, 2023 49.07 49.40 48.33 48.87 433,446 +0.54(+1.12%)
Jul 27, 2023 50.69 50.69 48.04 48.33 739,860 -1.54(-3.10%)
Jul 26, 2023 50.00 50.46 49.62 49.88 438,564 -0.33(-0.65%)
Jul 25, 2023 50.72 51.30 50.19 50.21 619,596 -0.62(-1.22%)
Jul 24, 2023 51.46 51.85 50.67 50.82 483,542 -0.44(-0.87%)
Jul 21, 2023 52.12 52.32 50.81 51.27 480,290 -0.26(-0.51%)
Jul 20, 2023 53.37 53.53 51.29 51.53 755,146 -2.15(-4.01%)
Jul 19, 2023 55.28 55.64 53.57 53.68 597,594 -1.42(-2.57%)
Jul 18, 2023 55.01 56.38 54.88 55.10 968,145 +0.19(+0.35%)
Jul 17, 2023 53.29 54.94 52.99 54.91 689,137 +1.63(+3.06%)
Jul 14, 2023 54.94 55.17 53.21 53.27 577,346 -1.69(-3.07%)
Jul 13, 2023 54.14 55.39 53.67 54.96 904,630 +1.59(+2.98%)
Jul 12, 2023 52.40 54.28 52.10 53.37 1,288,224 +1.87(+3.64%)
Jul 11, 2023 49.06 53.01 48.75 51.50 2,126,894 +4.29(+9.10%)
Jul 10, 2023 46.71 47.40 46.65 47.20 555,543 +0.40(+0.85%)
Jul 07, 2023 47.20 47.83 46.75 46.81 592,993 -0.43(-0.92%)
Jul 06, 2023 47.89 48.67 47.18 47.24 965,968 -0.92(-1.90%)
Jul 05, 2023 47.44 48.50 46.55 48.16 1,146,217 +0.29(+0.60%)
Jul 03, 2023 47.29 47.97 47.14 47.87 354,246 +0.90(+1.91%)
Jun 30, 2023 46.90 47.51 46.45 46.97 1,281,924 +0.24(+0.52%)
Jun 29, 2023 45.76 47.54 45.75 46.73 699,340 +0.78(+1.70%)
Jun 28, 2023 45.84 46.36 45.61 45.95 596,345 +0.15(+0.34%)
Jun 27, 2023 45.52 46.20 45.12 45.80 695,885 +0.63(+1.39%)
Jun 26, 2023 45.32 46.33 45.02 45.17 742,317 -0.28(-0.62%)
Jun 23, 2023 46.58 46.99 45.44 45.45 1,287,932 -1.49(-3.17%)
Jun 22, 2023 46.31 46.93 46.08 46.93 440,138 +0.29(+0.62%)
Jun 21, 2023 46.28 47.24 45.98 46.64 604,778 +0.13(+0.27%)
Jun 20, 2023 46.84 47.40 46.15 46.52 675,954 -0.90(-1.89%)
Jun 16, 2023 48.20 48.20 47.03 47.42 1,081,925 -0.38(-0.79%)
Jun 15, 2023 46.55 48.26 46.42 47.79 567,827 -3.35(-6.55%)
May 08, 2023 49.97 51.71 49.74 51.14 912,651 +1.57(+3.16%)
May 05, 2023 49.60 50.82 48.17 49.58 1,269,543 -0.20(-0.40%)
May 04, 2023 52.48 53.48 49.07 49.78 1,823,807 -2.95(-5.59%)
May 03, 2023 58.97 59.07 52.17 52.73 1,992,728 -6.50(-10.98%)
May 02, 2023 64.57 64.57 58.93 59.23 1,129,906 -5.32(-8.24%)
May 01, 2023 64.00 64.80 63.70 64.55 299,391 +0.21(+0.33%)
Apr 28, 2023 63.91 64.95 63.10 64.34 318,106 -0.12(-0.18%)
Apr 27, 2023 64.34 65.07 63.57 64.45 622,173 +1.18(+1.87%)
Apr 26, 2023 67.53 67.70 62.42 63.27 862,039 -3.41(-5.11%)
Apr 25, 2023 67.68 71.25 63.76 66.68 1,094,164 +1.97(+3.04%)
Apr 24, 2023 64.71 65.73 63.62 64.71 977,041 +0.55(+0.85%)
Apr 21, 2023 65.46 65.46 63.72 64.16 816,167 -1.24(-1.89%)
Apr 20, 2023 66.74 67.24 65.19 65.40 444,784 -2.05(-3.05%)
Apr 19, 2023 70.20 70.53 67.12 67.46 368,041 -3.33(-4.71%)
Apr 18, 2023 70.70 71.26 70.13 70.79 206,952 +0.53(+0.75%)
Apr 17, 2023 70.49 70.70 69.62 70.26 208,878 -0.27(-0.38%)
Apr 14, 2023 71.23 72.94 70.14 70.53 297,995 -0.73(-1.02%)
Apr 13, 2023 69.19 71.64 68.94 71.26 475,348 +2.44(+3.54%)
Apr 12, 2023 69.34 70.40 68.51 68.82 218,125 +0.36(+0.52%)
Apr 11, 2023 68.92 69.35 67.61 68.46 302,240 -0.38(-0.56%)
Apr 10, 2023 67.77 69.13 67.22 68.85 294,233 +0.28(+0.41%)
Apr 06, 2023 68.69 69.39 67.52 68.57 263,162 -0.46(-0.67%)
Apr 05, 2023 70.31 70.31 67.71 69.03 305,784 -1.89(-2.67%)
Apr 04, 2023 70.30 71.12 69.38 70.92 389,972 +1.10(+1.58%)
Apr 03, 2023 69.19 69.88 68.73 69.82 329,542 +0.11(+0.15%)
Mar 31, 2023 69.43 69.94 69.33 69.71 446,099 +0.62(+0.90%)
Mar 30, 2023 68.99 70.09 68.14 69.09 318,394 +0.51(+0.74%)
Mar 29, 2023 68.90 69.59 68.35 68.58 568,750 +0.03(+0.04%)
Mar 28, 2023 70.90 71.59 67.79 68.55 571,598 -2.86(-4.01%)
Mar 27, 2023 71.01 72.00 69.93 71.41 700,760 +2.41(+3.49%)
Mar 24, 2023 69.12 69.36 67.30 69.00 337,537 -0.19(-0.28%)
Mar 23, 2023 68.19 70.25 67.53 69.19 404,887 +1.97(+2.93%)
Mar 22, 2023 66.62 68.67 65.50 67.23 510,752 +0.60(+0.91%)
Mar 21, 2023 67.28 68.12 65.98 66.62 722,723 -0.08(-0.12%)
Mar 20, 2023 65.81 67.09 65.00 66.70 417,558 +0.88(+1.34%)
Mar 17, 2023 67.49 67.49 65.44 65.81 632,614 -2.05(-3.03%)
Mar 16, 2023 66.62 67.94 64.71 67.87 443,732 +0.77(+1.14%)
Mar 15, 2023 66.78 67.71 66.49 67.10 407,481 -0.85(-1.26%)
Mar 14, 2023 68.48 69.19 66.76 67.96 386,408 +1.32(+1.97%)
Mar 13, 2023 66.44 68.00 65.77 66.64 607,835 -0.73(-1.08%)
Mar 10, 2023 69.26 69.26 65.76 67.37 631,111 -2.35(-3.37%)
Mar 09, 2023 71.50 72.02 69.32 69.72 502,244 -1.86(-2.60%)
Mar 08, 2023 72.56 72.77 70.95 71.59 335,707 -1.05(-1.44%)
Mar 07, 2023 72.56 73.65 71.22 72.63 590,148 +0.12(+0.17%)
Mar 06, 2023 72.66 75.08 72.08 72.51 744,438 +0.24(+0.33%)
Mar 03, 2023 72.33 72.71 70.75 72.27 400,076 +0.46(+0.64%)
Mar 02, 2023 70.61 72.37 70.58 71.81 248,317 +0.36(+0.50%)
Mar 01, 2023 72.31 72.56 70.87 71.45 282,823 -0.52(-0.72%)
Feb 28, 2023 70.31 73.13 69.91 71.97 822,773 +1.41(+1.99%)
Feb 27, 2023 72.05 72.44 70.48 70.56 440,612 -0.25(-0.35%)
Feb 24, 2023 70.93 72.14 70.26 70.81 348,576 -1.76(-2.43%)
Feb 23, 2023 73.21 73.55 71.79 72.57 289,170 +0.22(+0.30%)
Feb 22, 2023 72.71 74.12 71.49 72.35 1,039,218 +0.30(+0.41%)
Feb 21, 2023 72.24 73.53 71.36 72.06 695,633 -0.74(-1.01%)
Feb 17, 2023 74.19 74.31 72.42 72.79 409,636 -2.11(-2.82%)
Feb 16, 2023 74.39 76.20 73.86 74.91 391,330 -1.08(-1.42%)
Feb 15, 2023 73.74 76.36 73.39 75.99 350,725 +2.18(+2.96%)
Feb 14, 2023 72.77 74.50 71.80 73.81 384,445 +0.30(+0.40%)
Feb 13, 2023 76.00 76.99 73.00 73.51 562,748 -2.72(-3.56%)
Feb 10, 2023 73.14 76.80 72.41 76.23 695,945 +3.91(+5.41%)
Feb 09, 2023 72.82 77.30 71.48 72.31 834,256 +3.20(+4.62%)
Feb 08, 2023 71.70 72.65 68.76 69.12 664,050 -3.39(-4.67%)
Feb 07, 2023 74.24 74.55 71.49 72.51 508,516 -1.77(-2.38%)
Feb 06, 2023 72.43 74.87 72.43 74.28 357,055 +0.85(+1.16%)
Feb 03, 2023 72.82 74.69 71.95 73.42 671,739 -1.99(-2.64%)
Feb 02, 2023 75.76 77.72 74.50 75.41 626,056 +2.05(+2.79%)
Feb 01, 2023 71.68 74.17 70.82 73.37 332,526 +1.35(+1.87%)
Jan 31, 2023 70.53 75.24 70.34 72.02 1,334,210 +2.84(+4.11%)
Jan 30, 2023 65.93 69.37 65.93 69.18 915,885 +2.58(+3.88%)
Jan 27, 2023 61.28 66.97 61.23 66.59 497,816 +5.21(+8.50%)
Jan 26, 2023 60.87 62.61 60.73 61.38 248,743 +1.22(+2.04%)
Jan 25, 2023 58.55 60.16 58.10 60.15 239,571 +0.72(+1.21%)
Jan 24, 2023 59.20 60.26 59.20 59.44 281,685 -0.07(-0.11%)
Jan 23, 2023 58.47 59.89 58.16 59.50 265,086 +1.13(+1.93%)
Jan 20, 2023 58.93 59.68 58.29 58.37 235,066 -0.01(-0.02%)
Jan 19, 2023 58.17 59.13 57.40 58.38 160,663 -0.34(-0.59%)
Jan 18, 2023 59.18 59.77 58.39 58.73 259,604 -0.01(-0.02%)
Jan 17, 2023 58.56 59.14 58.22 58.74 291,292 +0.25(+0.43%)
Jan 13, 2023 57.67 58.65 57.67 58.49 389,515 +0.18(+0.31%)
Jan 12, 2023 57.09 58.31 56.29 58.31 218,073 +1.33(+2.33%)
Jan 11, 2023 55.67 57.00 55.67 56.98 391,171 +1.59(+2.87%)
Jan 10, 2023 53.40 55.44 53.40 55.39 204,327 +1.47(+2.73%)
Jan 09, 2023 53.98 55.14 53.81 53.91 205,327 +0.52(+0.97%)
Jan 06, 2023 53.11 53.51 51.75 53.40 234,322 +0.78(+1.49%)
Jan 05, 2023 52.16 53.11 51.18 52.61 222,782 +0.07(+0.13%)
Jan 04, 2023 52.36 52.63 51.72 52.55 199,113 +1.15(+2.23%)
Jan 03, 2023 51.76 52.30 50.38 51.40 242,793 +0.96(+1.90%)
Dec 30, 2022 49.75 50.48 49.41 50.44 185,941 -0.07(-0.13%)
Dec 29, 2022 49.12 50.52 48.92 50.51 175,863 +1.95(+4.02%)
Dec 28, 2022 49.70 49.91 48.55 48.56 180,046 -1.17(-2.35%)
Dec 27, 2022 50.03 50.22 49.02 49.72 446,791 -0.44(-0.88%)
Dec 23, 2022 49.62 50.19 49.12 50.16 224,952 +0.25(+0.50%)
Dec 22, 2022 49.24 50.00 48.66 49.92 252,928 +0.14(+0.29%)
Dec 21, 2022 49.00 49.95 48.75 49.77 234,461 +1.22(+2.50%)
Dec 20, 2022 47.70 49.55 47.36 48.56 429,305 +0.53(+1.10%)
Dec 19, 2022 47.55 48.16 46.89 48.03 706,714 +0.47(+0.99%)
Dec 16, 2022 47.71 48.30 47.46 47.56 941,719 -0.26(-0.54%)
Dec 15, 2022 47.80 48.00 47.16 47.82 495,232 -0.75(-1.54%)
Dec 14, 2022 48.45 50.79 47.97 48.57 365,185 -0.25(-0.51%)
Dec 13, 2022 51.08 51.97 48.02 48.82 473,940 +0.22(+0.45%)
Dec 12, 2022 47.97 48.94 47.68 48.60 162,652 +0.51(+1.05%)
Dec 09, 2022 47.81 48.90 47.31 48.09 139,403 -0.20(-0.42%)
Dec 08, 2022 47.64 49.19 47.15 48.29 122,444 +1.00(+2.12%)
Dec 07, 2022 47.13 47.99 46.85 47.28 206,009 -0.13(-0.28%)
Dec 06, 2022 51.55 51.55 47.42 47.42 197,385 -4.18(-8.10%)
Dec 05, 2022 51.84 52.34 51.21 51.60 225,316 -0.50(-0.95%)
Dec 02, 2022 50.93 52.19 50.37 52.10 156,857 -0.05(-0.09%)
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.