Indicators

Shutterstock Inc (NY: SSTK )

39.54 -1.09 (-2.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	64.48	65.52	63.65	64.90	315,330	-0.12(-0.18%)
Apr 27, 2023	64.90	65.64	64.13	65.02	616,744	+1.19(+1.87%)
Apr 26, 2023	68.13	68.30	62.97	63.83	854,517	-3.44(-5.11%)
Apr 25, 2023	68.27	71.88	64.32	67.27	1,084,616	+1.99(+3.04%)
Apr 24, 2023	65.28	66.31	64.19	65.28	968,515	+0.55(+0.85%)
Apr 21, 2023	66.04	66.04	64.28	64.73	809,045	-1.25(-1.89%)
Apr 20, 2023	67.32	67.83	65.76	65.98	440,903	-2.07(-3.05%)
Apr 19, 2023	70.82	71.15	67.71	68.05	364,829	-3.36(-4.71%)
Apr 18, 2023	71.32	71.89	70.74	71.41	205,146	+0.53(+0.75%)
Apr 17, 2023	71.11	71.32	70.23	70.88	207,056	-0.27(-0.38%)
Apr 14, 2023	71.86	73.58	70.76	71.15	295,395	-0.74(-1.02%)
Apr 13, 2023	69.80	72.27	69.54	71.89	471,200	+2.46(+3.54%)
Apr 12, 2023	69.95	71.02	69.12	69.43	216,222	+0.36(+0.52%)
Apr 11, 2023	69.52	69.96	68.21	69.07	299,603	-0.39(-0.56%)
Apr 10, 2023	68.37	69.74	67.82	69.45	291,665	+0.28(+0.41%)
Apr 06, 2023	69.29	70.00	68.12	69.17	260,866	-0.46(-0.67%)
Apr 05, 2023	70.93	70.93	68.30	69.64	303,116	-1.91(-2.67%)
Apr 04, 2023	70.92	71.75	69.99	71.55	386,569	+1.11(+1.58%)

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.