Indicators

Shutterstock Inc (NY: SSTK )

40.60 +0.47 (+1.17%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	39.23	39.83	38.83	39.70	57,218	+0.56(+1.44%)
Mar 27, 2013	39.90	39.90	39.00	39.13	69,323	-0.53(-1.34%)
Mar 26, 2013	39.62	39.83	38.83	39.66	49,923	+0.06(+0.16%)
Mar 25, 2013	39.48	39.68	38.75	39.60	37,783	+0.34(+0.88%)
Mar 22, 2013	37.92	39.48	37.66	39.26	56,481	+1.53(+4.05%)
Mar 21, 2013	37.67	37.95	36.85	37.73	58,205	-0.21(-0.56%)
Mar 20, 2013	37.07	37.95	36.78	37.94	46,624	+0.88(+2.38%)
Mar 19, 2013	36.63	37.17	35.61	37.06	103,589	+0.62(+1.70%)
Mar 18, 2013	34.84	37.45	34.70	36.44	259,522	+1.15(+3.25%)
Mar 15, 2013	33.70	35.30	33.62	35.29	111,313	+1.59(+4.71%)
Mar 14, 2013	32.31	34.10	31.78	33.70	49,182	+1.91(+6.00%)
Mar 13, 2013	32.10	32.12	31.56	31.80	40,909	-0.06(-0.19%)
Mar 12, 2013	31.74	32.01	31.34	31.86	129,959	+0.15(+0.47%)
Mar 11, 2013	31.54	32.41	31.01	31.71	58,274	+0.38(+1.21%)
Mar 08, 2013	30.89	31.43	30.45	31.33	37,185	+0.58(+1.89%)
Mar 07, 2013	30.37	30.88	29.95	30.75	62,871	+0.30(+0.99%)
Mar 06, 2013	30.46	30.87	30.09	30.45	51,652	-0.25(-0.81%)
Mar 05, 2013	30.23	31.47	30.04	30.69	87,251	+0.54(+1.79%)
Mar 04, 2013	28.61	30.81	28.46	30.16	103,804	+1.46(+5.07%)

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.