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 (%)
Jul 29, 2022	56.08	56.08	53.70	54.47	429,669	-1.97(-3.48%)
Jul 28, 2022	54.30	56.55	53.41	56.44	585,436	+0.94(+1.68%)
Jul 27, 2022	53.45	55.60	52.85	55.50	493,544	+3.06(+5.83%)
Jul 26, 2022	48.85	54.00	48.24	52.45	1,216,760	-4.51(-7.92%)
Jul 25, 2022	58.01	58.33	56.84	56.96	449,402	-0.97(-1.68%)
Jul 22, 2022	60.21	60.74	57.49	57.93	311,170	-2.68(-4.42%)
Jul 21, 2022	60.28	60.84	59.69	60.61	259,233	+0.38(+0.62%)
Jul 20, 2022	58.83	60.49	58.63	60.24	213,050	+1.78(+3.05%)
Jul 19, 2022	58.05	58.54	57.40	58.46	266,742	+1.36(+2.38%)
Jul 18, 2022	57.30	58.69	56.66	57.10	231,148	+0.36(+0.63%)
Jul 15, 2022	56.08	56.96	55.30	56.74	196,620	+1.81(+3.30%)
Jul 14, 2022	55.39	55.43	54.45	54.93	157,753	-0.63(-1.13%)
Jul 13, 2022	54.79	55.98	54.55	55.55	140,001	-0.34(-0.60%)
Jul 12, 2022	56.73	57.68	55.60	55.89	215,134	-0.50(-0.89%)
Jul 11, 2022	57.84	57.84	56.29	56.39	162,016	-2.08(-3.56%)
Jul 08, 2022	58.76	59.23	57.77	58.47	295,280	-1.41(-2.35%)
Jul 07, 2022	57.59	59.88	57.42	59.88	555,627	+2.64(+4.62%)
Jul 06, 2022	56.87	57.63	56.23	57.24	309,905	+0.20(+0.35%)
Jul 05, 2022	53.91	57.05	53.34	57.04	319,807	+2.25(+4.10%)

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.