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 (%)
Mar 28, 2013	38.92	39.51	38.53	39.38	57,673	+0.56(+1.44%)
Mar 27, 2013	39.58	39.58	38.69	38.82	69,874	-0.53(-1.34%)
Mar 26, 2013	39.30	39.51	38.52	39.35	50,320	+0.06(+0.16%)
Mar 25, 2013	39.17	39.37	38.45	39.29	38,084	+0.34(+0.88%)
Mar 22, 2013	37.62	39.16	37.36	38.95	56,931	+1.51(+4.05%)
Mar 21, 2013	37.37	37.65	36.55	37.43	58,668	-0.21(-0.56%)
Mar 20, 2013	36.77	37.65	36.49	37.64	46,995	+0.88(+2.38%)
Mar 19, 2013	36.34	36.88	35.32	36.76	104,413	+0.61(+1.70%)
Mar 18, 2013	34.57	37.15	34.43	36.15	261,587	+1.14(+3.25%)
Mar 15, 2013	33.44	35.02	33.35	35.01	112,199	+1.58(+4.71%)
Mar 14, 2013	32.05	33.83	31.53	33.44	49,573	+1.89(+5.99%)
Mar 13, 2013	31.84	31.86	31.31	31.55	41,235	-0.06(-0.19%)
Mar 12, 2013	31.49	31.76	31.09	31.61	130,993	+0.15(+0.47%)
Mar 11, 2013	31.29	32.15	30.77	31.46	58,738	+0.38(+1.21%)
Mar 08, 2013	30.64	31.18	30.21	31.08	37,480	+0.58(+1.89%)
Mar 07, 2013	30.13	30.64	29.72	30.50	63,371	+0.30(+0.99%)
Mar 06, 2013	30.22	30.63	29.85	30.21	52,063	-0.25(-0.80%)
Mar 05, 2013	29.99	31.22	29.80	30.45	87,945	+0.53(+1.79%)
Mar 04, 2013	28.39	30.57	28.24	29.92	104,630	+1.44(+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.