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 (%)
Sep 27, 2013	63.57	63.94	62.94	63.80	173,007	+0.20(+0.32%)
Sep 26, 2013	64.01	64.49	63.57	63.60	358,084	-0.01(-0.01%)
Sep 25, 2013	63.17	65.18	62.33	63.61	302,963	+1.21(+1.94%)
Sep 24, 2013	62.65	63.14	61.60	62.40	275,815	-0.31(-0.49%)
Sep 23, 2013	61.32	63.70	60.54	62.71	477,895	+1.06(+1.72%)
Sep 20, 2013	54.85	61.99	54.44	61.65	3,845,173	+8.83(+16.73%)
Sep 19, 2013	51.57	53.34	50.26	52.81	288,417	+1.00(+1.93%)
Sep 18, 2013	53.75	53.75	51.45	51.82	140,650	-1.87(-3.47%)
Sep 17, 2013	50.71	54.24	49.20	53.68	262,731	+1.16(+2.20%)
Sep 16, 2013	52.30	52.90	50.85	52.53	180,830	+1.67(+3.29%)
Sep 13, 2013	49.81	51.03	48.75	50.85	92,341	+1.41(+2.85%)
Sep 12, 2013	50.66	50.85	49.25	49.44	126,463	-1.38(-2.72%)
Sep 11, 2013	46.68	50.91	46.55	50.83	285,507	+3.78(+8.04%)
Sep 10, 2013	44.65	47.18	44.62	47.04	119,474	+2.47(+5.54%)
Sep 09, 2013	46.80	46.80	43.70	44.58	126,540	-2.22(-4.75%)
Sep 06, 2013	46.35	47.27	45.16	46.80	67,105	+0.50(+1.08%)
Sep 05, 2013	44.92	47.04	44.92	46.30	78,604	+1.56(+3.48%)
Sep 04, 2013	43.40	44.92	43.20	44.74	220,899	+1.24(+2.86%)

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.