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

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
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 (%)
Jun 29, 2018 42.08 42.26 41.45 41.53 189,776 -0.42(-1.00%)
Jun 28, 2018 41.29 42.25 40.97 41.95 147,322 +0.75(+1.83%)
Jun 27, 2018 42.09 42.33 41.16 41.19 142,350 -0.89(-2.12%)
Jun 26, 2018 41.72 42.18 41.47 42.09 134,229 +0.65(+1.56%)
Jun 25, 2018 41.11 41.59 40.26 41.44 317,363 +0.14(+0.34%)
Jun 22, 2018 42.45 42.45 41.10 41.30 265,565 -0.87(-2.05%)
Jun 21, 2018 43.23 43.23 42.01 42.17 175,931 -1.13(-2.61%)
Jun 20, 2018 43.28 43.66 42.95 43.29 178,952 +0.23(+0.53%)
Jun 19, 2018 42.73 43.33 42.02 43.07 97,826 -0.14(-0.32%)
Jun 18, 2018 42.48 43.64 42.48 43.21 156,260 +0.50(+1.17%)
Jun 15, 2018 43.08 42.52 42.71 186,067 -0.37(-0.85%)
Jun 14, 2018 42.98 43.73 42.80 43.08 247,968 +0.38(+0.90%)
Jun 13, 2018 42.75 43.09 42.23 42.69 120,288 -0.05(-0.12%)
Jun 12, 2018 42.20 42.88 42.04 42.74 92,055 +0.69(+1.64%)
Jun 11, 2018 41.94 42.51 41.73 42.05 195,674 +0.15(+0.35%)
Jun 08, 2018 40.63 42.01 40.63 41.90 280,139 +1.35(+3.32%)
Jun 07, 2018 42.70 42.90 40.33 40.56 619,491 -2.10(-4.92%)
Jun 06, 2018 43.02 42.66 112,125 +0.11(+0.27%)
Jun 05, 2018 42.66 43.51 42.28 42.54 143,293 +0.13(+0.31%)
Jun 04, 2018 42.09 42.68 41.76 42.41 146,820 +0.40(+0.96%)
Jun 01, 2018 41.82 42.18 41.71 42.01 157,335 +0.54(+1.31%)
May 31, 2018 40.87 41.54 40.31 41.47 192,059 +0.57(+1.39%)
May 30, 2018 40.48 41.12 40.23 40.90 177,574 +0.66(+1.65%)
May 29, 2018 39.98 40.39 39.73 40.23 176,864 -0.08(-0.20%)
May 25, 2018 40.31 40.31 40.31 0 +0.25(+0.63%)
May 24, 2018 39.96 40.25 39.24 40.06 220,236 -0.19(-0.48%)
May 23, 2018 40.32 40.70 40.18 40.25 204,220 -0.33(-0.82%)
May 22, 2018 40.76 40.95 40.51 40.58 397,614 -0.10(-0.24%)
May 21, 2018 40.53 40.90 40.07 40.68 302,650 +0.47(+1.18%)
May 18, 2018 40.77 40.84 40.18 40.21 213,483 -0.47(-1.16%)
May 17, 2018 40.08 40.99 40.08 40.68 168,627 +0.55(+1.37%)
May 16, 2018 39.52 40.14 39.45 40.13 169,621 +0.61(+1.55%)
May 15, 2018 38.45 39.57 38.27 39.51 170,411 +0.78(+2.01%)
May 14, 2018 38.54 39.54 38.42 38.74 227,181 +0.28(+0.73%)
May 11, 2018 41.26 41.26 38.43 38.46 1,165,574 -2.83(-6.87%)
May 10, 2018 40.38 41.62 40.38 41.29 253,385 +1.01(+2.50%)
May 09, 2018 39.75 40.34 39.67 40.28 201,474 +0.53(+1.34%)
May 08, 2018 38.56 39.75 38.56 39.75 185,265 +1.07(+2.76%)
May 07, 2018 38.04 38.85 37.93 38.68 165,741 +0.67(+1.77%)
May 04, 2018 37.16 38.08 37.16 38.01 182,615 +0.78(+2.09%)
May 03, 2018 37.55 37.83 36.83 37.23 219,226 -0.43(-1.14%)
May 02, 2018 36.81 38.13 36.81 37.66 247,817 +0.77(+2.09%)
May 01, 2018 36.77 37.06 36.00 36.89 293,306 +0.02(+0.05%)
Apr 30, 2018 37.05 37.98 36.57 36.87 417,421 -0.17(-0.47%)
Apr 27, 2018 39.39 39.39 36.97 37.05 652,121 -2.08(-5.32%)
Apr 26, 2018 41.89 42.44 38.38 39.13 930,702 -4.91(-11.15%)
Apr 25, 2018 43.84 44.34 43.18 44.04 292,062 +0.23(+0.52%)
Apr 24, 2018 44.68 45.24 43.59 43.81 126,491 -0.73(-1.63%)
Apr 23, 2018 44.83 45.46 44.37 44.54 184,619 -0.29(-0.64%)
Apr 20, 2018 45.23 45.63 44.66 44.83 136,468 -0.54(-1.20%)
Apr 19, 2018 44.83 45.56 44.83 45.37 130,957 +0.24(+0.52%)
Apr 18, 2018 44.91 45.60 44.80 45.13 139,549 +0.22(+0.49%)
Apr 17, 2018 44.79 45.07 44.62 44.91 172,258 +0.59(+1.32%)
Apr 16, 2018 44.41 44.76 43.98 44.33 135,078 +0.17(+0.40%)
Apr 13, 2018 45.18 45.44 43.77 44.15 271,451 -0.80(-1.79%)
Apr 12, 2018 44.42 45.11 44.19 44.96 147,622 +0.79(+1.78%)
Apr 11, 2018 43.59 44.46 43.16 44.17 123,478 +0.36(+0.82%)
Apr 10, 2018 43.72 44.12 43.06 43.81 177,364 +0.60(+1.40%)
Apr 09, 2018 43.44 44.04 43.15 43.21 268,631 +0.16(+0.37%)
Apr 06, 2018 42.99 43.73 42.75 43.05 196,912 -0.47(-1.09%)
Apr 05, 2018 43.60 43.97 43.26 43.52 198,329 +0.40(+0.93%)
Apr 04, 2018 41.40 43.29 41.40 43.12 306,042 +0.93(+2.20%)
Apr 03, 2018 42.07 42.32 40.88 42.19 296,394 +0.37(+0.88%)
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.