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 28, 2023	70.93	73.77	70.53	72.60	815,593	+1.42(+1.99%)
Feb 27, 2023	72.68	73.08	71.10	71.18	436,767	-0.25(-0.35%)
Feb 24, 2023	71.55	72.78	70.88	71.44	345,535	-1.78(-2.43%)
Feb 23, 2023	73.86	74.20	72.42	73.21	286,647	+0.22(+0.30%)
Feb 22, 2023	73.35	74.77	72.12	72.99	1,030,150	+0.30(+0.41%)
Feb 21, 2023	72.87	74.18	71.99	72.69	689,563	-0.74(-1.01%)
Feb 17, 2023	74.84	74.97	73.06	73.43	406,062	-2.13(-2.82%)
Feb 16, 2023	75.04	76.87	74.51	75.57	387,915	-1.09(-1.42%)
Feb 15, 2023	74.39	77.03	74.03	76.66	347,665	+2.20(+2.96%)
Feb 14, 2023	73.41	75.16	72.43	74.46	381,091	+0.30(+0.40%)
Feb 13, 2023	76.67	77.66	73.65	74.16	557,837	-2.74(-3.56%)
Feb 10, 2023	73.78	77.48	73.05	76.90	689,872	+3.95(+5.41%)
Feb 09, 2023	73.46	77.98	72.11	72.95	826,976	+3.22(+4.62%)
Feb 08, 2023	72.33	73.29	69.37	69.73	658,255	-3.42(-4.67%)
Feb 07, 2023	74.89	75.21	72.12	73.14	504,079	-1.79(-2.38%)
Feb 06, 2023	73.07	75.53	73.07	74.93	353,939	+0.86(+1.16%)
Feb 03, 2023	73.46	75.35	72.58	74.07	665,877	-2.01(-2.64%)
Feb 02, 2023	76.43	78.40	75.15	76.08	620,593	+2.07(+2.79%)

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.