Indicators

Shutterstock Inc (NY: SSTK )

39.15 -1.40 (-3.45%)

Official Closing 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 (%)
Jul 29, 2016	48.82	49.44	47.85	48.59	415,620	-0.29(-0.60%)
Jul 28, 2016	47.53	49.39	47.46	48.88	337,915	+1.51(+3.18%)
Jul 27, 2016	48.18	48.35	47.25	47.37	618,024	-0.76(-1.58%)
Jul 26, 2016	47.37	48.45	47.35	48.13	642,372	+0.63(+1.34%)
Jul 25, 2016	47.00	48.34	46.87	47.49	433,304	+0.51(+1.09%)
Jul 22, 2016	46.80	47.15	46.06	46.98	363,844	+0.26(+0.55%)
Jul 21, 2016	46.40	46.83	45.97	46.73	496,337	+0.43(+0.93%)
Jul 20, 2016	46.31	46.60	45.88	46.29	410,489	-0.01(-0.02%)
Jul 19, 2016	46.81	46.96	45.76	46.30	437,604	-0.43(-0.92%)
Jul 18, 2016	46.73	47.01	46.24	46.73	505,220	+0.46(+0.99%)
Jul 15, 2016	48.80	48.80	45.69	46.28	921,821	-2.32(-4.77%)
Jul 14, 2016	50.34	50.54	48.40	48.60	605,132	-1.63(-3.25%)
Jul 13, 2016	49.35	50.98	49.09	50.23	1,090,722	+1.18(+2.41%)
Jul 12, 2016	43.74	49.22	43.74	49.05	2,075,221	+6.09(+14.19%)
Jul 11, 2016	42.42	43.38	42.42	42.95	297,425	+0.71(+1.69%)
Jul 08, 2016	41.43	41.27	41.27	42.24	531,857	+0.97(+2.35%)
Jul 07, 2016	41.00	41.30	40.56	41.27	336,284	+0.29(+0.71%)
Jul 06, 2016	40.48	41.35	39.94	40.98	356,748	+0.49(+1.22%)
Jul 05, 2016	40.27	41.68	39.70	40.48	339,321	+0.00(+0.00%)

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.