Indicators

Shutterstock Inc (NY: SSTK )

40.63 -0.36 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	64.51	65.25	63.24	64.63	434,501	+0.15(+0.23%)
Nov 27, 2020	63.28	64.56	63.18	64.48	111,815	+1.27(+2.01%)
Nov 25, 2020	63.75	64.60	63.03	63.21	289,805	-0.54(-0.84%)
Nov 24, 2020	64.45	65.11	63.22	63.75	225,497	-0.71(-1.11%)
Nov 23, 2020	65.48	65.76	64.40	64.46	283,592	-0.39(-0.61%)
Nov 20, 2020	64.86	65.29	64.33	64.86	295,869	+0.00(+0.00%)
Nov 19, 2020	64.16	64.96	63.60	64.86	167,581	+0.70(+1.08%)
Nov 18, 2020	65.45	65.65	64.06	64.16	326,497	-1.55(-2.36%)
Nov 17, 2020	65.12	66.32	64.20	65.71	247,178	+0.95(+1.47%)
Nov 16, 2020	63.92	64.88	63.51	64.76	236,265	+0.64(+1.00%)
Nov 13, 2020	64.12	65.07	63.44	64.12	175,011	+0.41(+0.65%)
Nov 12, 2020	65.20	66.07	63.41	63.71	268,183	-0.90(-1.40%)
Nov 11, 2020	63.75	64.89	63.47	64.61	572,969	+1.73(+2.75%)
Nov 10, 2020	65.47	65.48	62.51	62.88	422,705	-2.59(-3.96%)
Nov 09, 2020	67.10	67.31	64.75	65.48	297,744	-1.14(-1.71%)
Nov 06, 2020	65.97	67.65	65.34	66.61	203,949	+0.65(+0.98%)
Nov 05, 2020	64.62	66.29	64.50	65.97	220,582	+2.27(+3.56%)
Nov 04, 2020	62.00	64.51	62.00	63.70	230,644	+1.58(+2.54%)
Nov 03, 2020	60.95	62.75	60.24	62.12	516,090	+1.25(+2.05%)

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.