Shutterstock Inc (NY: SSTK )

56.95 +1.16 (+2.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 57.31 57.49 55.12 55.79 348,383 -2.58(-4.42%)
May 23, 2022 59.38 59.38 57.47 58.37 442,809 -0.60(-1.02%)
May 20, 2022 60.67 61.21 57.69 58.97 308,683 -0.59(-0.99%)
May 19, 2022 56.99 60.46 56.90 59.56 503,884 +2.66(+4.67%)
May 18, 2022 60.81 61.02 56.50 56.90 529,177 -5.59(-8.95%)
May 17, 2022 63.69 63.92 61.83 62.49 436,409 +0.41(+0.66%)
May 16, 2022 62.95 63.47 61.69 62.08 349,287 -1.09(-1.73%)
May 13, 2022 63.51 64.61 62.82 63.17 925,220 +0.72(+1.15%)
May 12, 2022 61.48 63.35 61.03 62.45 360,725 +0.30(+0.48%)
May 11, 2022 64.12 65.00 61.86 62.15 254,789 -2.08(-3.24%)
May 10, 2022 65.10 65.65 62.73 64.23 263,968 +0.61(+0.96%)
May 09, 2022 65.04 66.07 63.54 63.62 315,583 -2.59(-3.91%)
May 06, 2022 66.99 67.33 65.00 66.21 360,851 -0.85(-1.27%)
May 05, 2022 68.50 68.94 66.05 67.06 336,969 -2.87(-4.10%)
May 04, 2022 68.86 70.31 65.48 69.93 481,150 +1.11(+1.61%)
May 03, 2022 76.22 76.22 67.00 68.82 736,778 -8.32(-10.79%)
May 02, 2022 75.23 77.19 74.51 77.14 379,183 +1.42(+1.88%)
Apr 29, 2022 78.31 79.37 75.45 75.72 219,127 -2.83(-3.60%)
Apr 28, 2022 78.72 80.13 77.11 78.55 334,149 +1.09(+1.41%)
Apr 27, 2022 75.11 78.88 75.11 77.46 453,394 +2.73(+3.65%)
Apr 26, 2022 74.65 80.00 73.41 74.73 1,063,578 -3.06(-3.93%)
Apr 25, 2022 76.50 77.90 76.06 77.79 409,988 +0.22(+0.28%)
Apr 22, 2022 78.97 79.99 77.50 77.57 223,749 -1.72(-2.17%)
Apr 21, 2022 81.31 78.19 79.29 286,345 -1.31(-1.63%)
Apr 20, 2022 82.53 82.71 80.41 80.60 283,364 -1.56(-1.90%)
Apr 19, 2022 80.39 83.51 80.02 82.16 240,136 +1.43(+1.77%)
Apr 18, 2022 81.14 81.53 79.34 80.73 354,748 -0.77(-0.94%)
Apr 14, 2022 86.45 86.77 80.59 81.50 340,303 -4.69(-5.44%)
Apr 13, 2022 83.94 86.68 83.39 86.19 292,752 +3.03(+3.64%)
Apr 12, 2022 85.35 87.06 82.68 83.16 228,922 -1.37(-1.62%)
Apr 11, 2022 83.83 85.76 82.83 84.53 214,241 +0.14(+0.17%)
Apr 08, 2022 84.69 85.98 84.01 84.39 262,157 -1.34(-1.56%)
Apr 07, 2022 85.29 86.92 84.39 85.73 307,766 +0.87(+1.03%)
Apr 06, 2022 88.54 88.78 84.13 84.86 317,866 -4.96(-5.52%)
Apr 05, 2022 91.59 91.82 89.54 89.82 230,209 -1.82(-1.99%)
Apr 04, 2022 93.93 94.01 91.06 91.64 422,510 -1.77(-1.89%)
Apr 01, 2022 93.90 95.37 92.76 93.41 312,941 +0.33(+0.35%)
Mar 31, 2022 94.87 95.33 93.05 93.08 211,165 -2.35(-2.46%)
Mar 30, 2022 96.68 97.84 94.60 95.43 200,798 -2.23(-2.28%)
Mar 29, 2022 95.98 98.74 95.98 97.66 213,082 +2.84(+3.00%)
Mar 28, 2022 94.11 96.55 92.59 94.82 241,482 +0.51(+0.54%)
Mar 25, 2022 95.77 95.77 92.56 94.31 219,225 -1.19(-1.25%)
Mar 24, 2022 95.86 96.14 93.69 95.50 221,947 +0.10(+0.10%)
Mar 23, 2022 94.75 95.81 93.52 95.40 158,508 -0.58(-0.60%)
Mar 22, 2022 95.11 96.53 94.56 95.98 165,643 +1.61(+1.71%)
Mar 21, 2022 94.29 94.94 92.35 94.37 181,796 -0.62(-0.65%)
Mar 18, 2022 92.32 95.22 91.70 94.99 351,178 +2.93(+3.18%)
Mar 17, 2022 91.29 92.67 90.88 92.06 245,115 -0.08(-0.09%)
Mar 16, 2022 87.67 92.45 86.64 92.14 501,755 +5.68(+6.57%)
Mar 15, 2022 86.06 87.40 85.02 86.46 284,252 +0.46(+0.53%)
Mar 14, 2022 85.71 88.43 84.71 86.00 324,545 -0.63(-0.73%)
Mar 11, 2022 91.73 91.75 85.79 86.63 323,939 -4.21(-4.63%)
Mar 10, 2022 87.96 91.47 87.14 90.84 294,559 +1.17(+1.30%)
Mar 09, 2022 88.50 90.23 88.15 89.67 208,402 +2.82(+3.25%)
Mar 08, 2022 85.52 88.43 84.70 86.85 269,844 +1.62(+1.90%)
Mar 07, 2022 90.66 90.77 85.03 85.23 394,879 -4.66(-5.18%)
Mar 04, 2022 90.03 90.81 86.76 89.89 465,330 -0.76(-0.84%)
Mar 03, 2022 89.88 91.00 88.28 90.65 330,519 +1.35(+1.51%)
Mar 02, 2022 88.59 90.48 86.97 89.30 402,412 +0.56(+0.63%)
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.