Indicators

Shutterstock Inc (NY: SSTK )

42.36 +0.18 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.15	46.65	45.76	45.81	512,089	-0.34(-0.74%)
Mar 27, 2024	46.39	47.20	45.91	46.15	416,036	+0.26(+0.57%)
Mar 26, 2024	47.85	47.88	45.85	45.89	296,918	-1.36(-2.88%)
Mar 25, 2024	46.38	47.80	46.15	47.25	414,449	+0.85(+1.83%)
Mar 22, 2024	48.25	48.38	46.10	46.40	311,722	-1.84(-3.81%)
Mar 21, 2024	47.45	48.42	47.09	48.24	386,232	+0.98(+2.07%)
Mar 20, 2024	46.17	47.79	45.84	47.26	525,014	+1.12(+2.43%)
Mar 19, 2024	46.94	47.92	45.95	46.14	524,850	-1.28(-2.70%)
Mar 18, 2024	48.95	49.35	47.23	47.42	518,876	-1.16(-2.39%)
Mar 15, 2024	48.83	49.37	48.16	48.58	2,011,477	-0.56(-1.14%)
Mar 14, 2024	51.26	51.35	48.45	49.14	575,628	-2.24(-4.36%)
Mar 13, 2024	50.22	52.45	50.22	51.38	481,292	+0.85(+1.68%)
Mar 12, 2024	50.08	50.94	49.42	50.53	443,710	+0.46(+0.92%)
Mar 11, 2024	50.73	51.96	49.98	50.07	491,105	-0.34(-0.67%)
Mar 08, 2024	52.63	54.41	50.38	50.41	775,979	-1.38(-2.66%)
Mar 07, 2024	50.59	52.02	50.02	51.79	652,788	+1.75(+3.50%)
Mar 06, 2024	51.00	51.31	49.00	50.04	681,257	-0.46(-0.91%)
Mar 05, 2024	48.89	50.67	48.43	50.50	471,559	+1.00(+2.02%)
Mar 04, 2024	50.20	50.86	49.32	49.50	651,298	-0.58(-1.16%)

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.