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 (%)
Feb 29, 2016	30.30	31.00	30.12	30.54	693,433	+0.19(+0.63%)
Feb 26, 2016	31.30	31.67	30.31	30.34	524,470	-0.77(-2.47%)
Feb 25, 2016	30.33	31.78	30.16	31.11	632,876	+0.66(+2.15%)
Feb 24, 2016	26.22	31.50	24.21	30.46	953,748	+3.53(+13.13%)
Feb 23, 2016	27.00	27.25	26.40	26.92	820,490	-0.03(-0.10%)
Feb 22, 2016	26.84	27.18	26.53	26.95	412,164	+0.30(+1.12%)
Feb 19, 2016	27.14	27.29	26.59	26.65	499,386	-0.61(-2.25%)
Feb 18, 2016	27.61	27.89	26.93	27.26	304,031	-0.49(-1.77%)
Feb 17, 2016	26.73	28.42	26.70	27.75	569,480	+1.25(+4.72%)
Feb 16, 2016	24.67	26.80	24.67	26.50	563,410	+2.13(+8.72%)
Feb 12, 2016	23.76	24.38	24.38	24.38	411,317	+0.87(+3.68%)
Feb 11, 2016	22.75	23.83	22.26	23.51	689,370	+0.52(+2.28%)
Feb 10, 2016	23.13	23.80	22.88	22.99	377,223	+0.15(+0.65%)
Feb 09, 2016	24.11	24.23	22.50	22.84	1,147,290	-1.64(-6.69%)
Feb 08, 2016	24.70	25.25	24.19	24.47	426,878	-0.61(-2.44%)
Feb 05, 2016	26.49	26.49	24.95	25.09	372,398	-1.59(-5.97%)
Feb 04, 2016	25.18	27.26	24.64	26.68	440,485	+1.43(+5.65%)
Feb 03, 2016	25.44	25.86	24.66	25.25	332,874	-0.03(-0.14%)
Feb 02, 2016	26.06	26.30	25.01	25.29	384,158	-0.90(-3.44%)

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.