Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

38.03 -1.45 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.23 33.82 32.57 33.41 152,631 +0.25(+0.76%)
Dec 28, 2018 33.03 33.74 32.78 33.16 199,735 +0.11(+0.34%)
Dec 27, 2018 32.05 33.05 31.68 33.05 148,622 +0.44(+1.34%)
Dec 26, 2018 30.36 32.74 30.36 32.61 302,011 +2.44(+8.09%)
Dec 24, 2018 30.10 31.28 29.47 30.17 270,877 -0.14(-0.46%)
Dec 21, 2018 31.56 32.03 30.12 30.31 837,532 -1.23(-3.91%)
Dec 20, 2018 31.85 32.18 31.43 31.54 329,774 -0.49(-1.53%)
Dec 19, 2018 32.48 32.90 31.61 32.03 277,339 -0.43(-1.31%)
Dec 18, 2018 32.37 33.35 32.02 32.46 349,164 +0.46(+1.45%)
Dec 17, 2018 33.90 33.90 31.61 32.00 401,753 -2.14(-6.28%)
Dec 14, 2018 34.36 35.09 33.87 34.14 165,997 -0.55(-1.58%)
Dec 13, 2018 35.47 35.72 34.32 34.69 155,390 -0.70(-1.97%)
Dec 12, 2018 35.45 36.42 35.36 35.38 186,403 +0.30(+0.85%)
Dec 11, 2018 35.93 36.56 34.69 35.09 127,354 -0.43(-1.20%)
Dec 10, 2018 34.98 36.11 34.83 35.51 274,152 +0.67(+1.92%)
Dec 07, 2018 35.61 36.46 34.41 34.85 245,223 -0.85(-2.39%)
Dec 06, 2018 34.78 35.72 34.25 35.70 233,568 +0.38(+1.08%)
Dec 04, 2018 36.39 36.64 35.29 35.32 277,560 -1.26(-3.45%)
Dec 03, 2018 36.05 36.69 35.29 36.58 286,707 +1.13(+3.19%)
Nov 30, 2018 35.41 35.53 35.05 35.45 298,364 -0.19(-0.52%)
Nov 29, 2018 35.84 36.17 35.50 35.63 296,571 -0.48(-1.34%)
Nov 28, 2018 34.48 36.20 34.12 36.12 386,038 +1.66(+4.82%)
Nov 27, 2018 35.04 35.39 34.28 34.46 171,792 -0.77(-2.19%)
Nov 26, 2018 34.69 35.49 34.53 35.23 160,533 +0.90(+2.62%)
Nov 23, 2018 34.35 34.92 34.33 34.33 51,523 -0.04(-0.11%)
Nov 21, 2018 34.36 34.36 34.36 0 -0.06(-0.16%)
Nov 20, 2018 34.25 35.36 33.58 34.42 271,766 -0.44(-1.25%)
Nov 19, 2018 36.00 36.06 34.82 34.85 433,121 -1.34(-3.69%)
Nov 16, 2018 35.52 36.41 35.14 36.19 273,895 +0.33(+0.93%)
Nov 15, 2018 35.24 36.23 34.93 35.86 212,276 +0.47(+1.34%)
Nov 14, 2018 35.14 35.80 35.02 35.38 296,411 +0.57(+1.63%)
Nov 13, 2018 34.98 35.35 34.41 34.82 150,127 +0.03(+0.08%)
Nov 12, 2018 35.06 35.22 34.40 34.79 390,860 -0.32(-0.90%)
Nov 09, 2018 34.40 35.59 33.91 35.11 351,289 +0.51(+1.47%)
Nov 08, 2018 35.43 35.78 34.16 34.59 315,104 -1.02(-2.87%)
Nov 07, 2018 35.44 36.27 35.14 35.62 292,141 +0.19(+0.52%)
Nov 06, 2018 36.29 37.13 35.39 35.43 357,161 -0.96(-2.63%)
Nov 05, 2018 36.98 37.02 35.62 36.39 326,938 -0.63(-1.70%)
Nov 02, 2018 37.70 37.84 36.69 37.02 396,884 -0.56(-1.48%)
Nov 01, 2018 38.04 38.70 37.39 37.57 430,101 -0.35(-0.93%)
Oct 31, 2018 36.55 38.50 36.55 37.93 441,895 +1.73(+4.79%)
Oct 30, 2018 36.52 37.89 34.42 36.19 1,356,792 -5.23(-12.63%)
Oct 29, 2018 42.30 43.06 40.79 41.42 786,077 -0.16(-0.38%)
Oct 26, 2018 41.87 43.06 41.43 41.58 253,199 -1.28(-2.99%)
Oct 25, 2018 41.71 43.13 41.01 42.86 321,539 +1.54(+3.73%)
Oct 24, 2018 42.49 42.86 41.28 41.32 339,526 -1.34(-3.13%)
Oct 23, 2018 41.26 43.10 40.54 42.66 275,287 +0.52(+1.23%)
Oct 22, 2018 41.67 42.90 41.43 42.14 175,666 +0.43(+1.02%)
Oct 19, 2018 43.07 43.80 41.14 41.71 315,395 -1.21(-2.81%)
Oct 18, 2018 44.08 44.61 42.84 42.92 237,004 -1.37(-3.10%)
Oct 17, 2018 45.05 45.08 43.81 44.29 165,913 -0.86(-1.91%)
Oct 16, 2018 43.86 45.25 43.86 45.15 218,961 +1.49(+3.42%)
Oct 15, 2018 43.87 44.22 42.49 43.66 257,923 -0.43(-0.97%)
Oct 12, 2018 44.21 45.09 43.67 44.09 290,279 +0.99(+2.30%)
Oct 11, 2018 43.00 44.21 42.81 43.09 254,867 -0.24(-0.56%)
Oct 10, 2018 45.07 45.07 43.19 43.33 308,997 -2.03(-4.48%)
Oct 09, 2018 45.49 46.39 45.06 45.37 212,159 -0.33(-0.73%)
Oct 08, 2018 45.79 46.20 44.37 45.70 273,114 -0.42(-0.91%)
Oct 05, 2018 47.29 47.81 45.33 46.12 369,290 -1.05(-2.22%)
Oct 04, 2018 47.47 47.47 45.99 47.17 236,222 -0.37(-0.78%)
Oct 03, 2018 48.51 48.51 46.92 47.54 294,723 -0.80(-1.65%)
Oct 02, 2018 50.64 50.64 47.97 48.33 275,122 -2.27(-4.49%)
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.