Indicators

Shutterstock Inc (NY: SSTK )

39.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	32.85	33.72	32.71	33.53	209,312	+0.69(+2.09%)
Sep 27, 2019	33.02	33.86	32.55	32.84	193,896	-0.04(-0.11%)
Sep 26, 2019	33.05	33.05	32.36	32.88	105,914	-0.21(-0.65%)
Sep 25, 2019	32.38	33.09	31.92	33.09	224,786	+0.61(+1.89%)
Sep 24, 2019	33.48	33.78	32.12	32.48	172,375	-0.89(-2.67%)
Sep 23, 2019	33.84	34.00	33.21	33.37	173,583	-0.73(-2.15%)
Sep 20, 2019	33.48	34.28	33.48	34.11	368,726	+0.58(+1.72%)
Sep 19, 2019	33.83	34.40	33.47	33.53	178,914	-0.24(-0.71%)
Sep 18, 2019	34.70	34.70	33.27	33.77	243,929	-0.82(-2.36%)
Sep 17, 2019	35.38	35.41	34.29	34.59	171,807	-0.84(-2.38%)
Sep 16, 2019	34.70	35.58	34.44	35.43	148,414	+0.45(+1.30%)
Sep 13, 2019	34.80	35.23	34.68	34.98	151,885	+0.35(+1.02%)
Sep 12, 2019	34.49	35.02	33.88	34.63	153,615	+0.32(+0.92%)
Sep 11, 2019	33.67	34.69	33.35	34.31	180,293	+0.85(+2.55%)
Sep 10, 2019	32.90	33.60	32.87	33.46	191,328	+0.44(+1.32%)
Sep 09, 2019	32.78	33.19	32.56	33.02	171,079	+0.37(+1.14%)
Sep 06, 2019	32.82	33.25	32.60	32.65	116,445	-0.11(-0.34%)
Sep 05, 2019	32.23	33.22	32.17	32.76	165,897	+0.87(+2.74%)
Sep 04, 2019	31.75	32.00	31.42	31.89	123,573	+0.43(+1.36%)

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.