Shutterstock Inc (NY: SSTK )

59.86 +1.88 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.47 41.03 39.80 40.01 197,979 -0.42(-1.04%)
Jan 30, 2019 40.64 40.73 39.67 40.43 239,382 +0.14(+0.35%)
Jan 29, 2019 40.68 41.34 40.01 40.29 299,611 -0.39(-0.96%)
Jan 28, 2019 41.24 41.68 40.44 40.68 291,811 -0.78(-1.88%)
Jan 25, 2019 39.61 41.69 39.51 41.46 298,300 +2.23(+5.68%)
Jan 24, 2019 38.21 39.35 38.01 39.23 200,735 +0.97(+2.54%)
Jan 23, 2019 38.02 38.59 37.64 38.26 158,840 +0.42(+1.11%)
Jan 22, 2019 38.77 39.01 37.63 37.84 165,606 -1.07(-2.75%)
Jan 18, 2019 38.40 39.02 37.91 38.91 141,800 +0.66(+1.73%)
Jan 17, 2019 37.90 38.54 37.90 38.25 106,062 +0.25(+0.66%)
Jan 16, 2019 37.64 38.33 37.50 38.00 127,415 +0.35(+0.93%)
Jan 15, 2019 37.31 37.93 37.16 37.65 77,048 +0.39(+1.05%)
Jan 14, 2019 37.30 37.68 37.00 37.26 76,060 -0.36(-0.96%)
Jan 11, 2019 36.90 37.70 36.89 37.62 74,400 +0.56(+1.51%)
Jan 10, 2019 36.92 37.35 35.58 37.06 138,919 -0.33(-0.88%)
Jan 09, 2019 36.74 37.52 36.69 37.39 90,319 +0.59(+1.60%)
Jan 08, 2019 36.61 36.82 35.90 36.80 237,409 +0.57(+1.57%)
Jan 07, 2019 35.63 36.73 35.63 36.23 165,581 +0.64(+1.80%)
Jan 04, 2019 34.76 35.87 34.54 35.59 143,700 +1.51(+4.43%)
Jan 03, 2019 35.73 35.73 33.90 34.08 180,136 -2.13(-5.88%)
Jan 02, 2019 35.35 36.46 35.27 36.21 271,052 +0.20(+0.56%)
Dec 31, 2018 35.82 36.46 35.11 36.01 141,600 +0.27(+0.76%)
Dec 28, 2018 35.60 36.37 35.33 35.74 185,300 +0.12(+0.34%)
Dec 27, 2018 34.55 35.63 34.15 35.62 137,881 +0.47(+1.34%)
Dec 26, 2018 32.73 35.29 32.73 35.15 280,184 +2.63(+8.09%)
Dec 24, 2018 32.44 33.72 31.77 32.52 251,300 -0.15(-0.46%)
Dec 21, 2018 34.02 34.52 32.47 32.67 777,000 -1.33(-3.91%)
Dec 20, 2018 34.33 34.69 33.88 34.00 305,940 -0.53(-1.53%)
Dec 19, 2018 35.01 35.46 34.07 34.53 257,295 -0.46(-1.31%)
Dec 18, 2018 34.89 35.95 34.51 34.99 323,929 +0.50(+1.45%)
Dec 17, 2018 36.54 36.54 34.07 34.49 372,717 -2.31(-6.28%)
Dec 14, 2018 37.04 37.82 36.51 36.80 154,000 -0.59(-1.58%)
Dec 13, 2018 38.23 38.50 36.99 37.39 144,160 -0.75(-1.97%)
Dec 12, 2018 38.21 39.26 38.11 38.14 172,931 +0.32(+0.85%)
Dec 11, 2018 38.73 39.41 37.39 37.82 118,150 -0.46(-1.20%)
Dec 10, 2018 37.70 38.92 37.54 38.28 254,338 +0.72(+1.92%)
Dec 07, 2018 38.38 39.30 37.09 37.56 227,500 -0.92(-2.39%)
Dec 06, 2018 37.49 38.50 36.92 38.48 216,687 +0.41(+1.08%)
Dec 04, 2018 39.23 39.49 38.04 38.07 257,500 -1.36(-3.45%)
Dec 03, 2018 38.86 39.55 38.04 39.43 265,986 +1.22(+3.19%)
Nov 30, 2018 38.17 38.30 37.78 38.21 276,800 -0.20(-0.52%)
Nov 29, 2018 38.63 38.99 38.27 38.41 275,137 -0.52(-1.34%)
Nov 28, 2018 37.17 39.02 36.78 38.93 358,138 +1.79(+4.82%)
Nov 27, 2018 37.77 38.15 36.95 37.14 159,376 -0.83(-2.19%)
Nov 26, 2018 37.39 38.26 37.22 37.97 148,931 +0.97(+2.62%)
Nov 23, 2018 37.03 37.64 37.00 37.00 47,800 -0.04(-0.11%)
Nov 21, 2018 37.04 37.04 37.04 0 -0.06(-0.16%)
Nov 20, 2018 36.92 38.12 36.20 37.10 252,125 -0.47(-1.25%)
Nov 19, 2018 38.80 38.87 37.53 37.57 401,818 -1.44(-3.69%)
Nov 16, 2018 38.29 39.25 37.88 39.01 254,100 +0.36(+0.93%)
Nov 15, 2018 37.99 39.05 37.65 38.65 196,934 +0.51(+1.34%)
Nov 14, 2018 37.88 38.59 37.75 38.14 274,988 +0.61(+1.63%)
Nov 13, 2018 37.70 38.10 37.09 37.53 139,277 +0.03(+0.08%)
Nov 12, 2018 37.79 37.96 37.08 37.50 362,611 -0.34(-0.90%)
Nov 09, 2018 37.08 38.36 36.55 37.84 325,900 +0.55(+1.47%)
Nov 08, 2018 38.19 38.57 36.83 37.29 292,330 -1.10(-2.87%)
Nov 07, 2018 38.20 39.10 37.88 38.39 271,027 +0.20(+0.52%)
Nov 06, 2018 39.12 40.02 38.15 38.19 331,348 -1.03(-2.63%)
Nov 05, 2018 39.86 39.90 38.40 39.22 303,309 -0.68(-1.70%)
Nov 02, 2018 40.64 40.79 39.55 39.90 368,200 -0.60(-1.48%)
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.