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

Shutterstock Inc (NY: SSTK )

43.17 +0.24 (+0.56%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 39.97 40.18 36.53 36.78 123,765 -3.25(-8.11%)
Apr 29, 2013 40.34 41.04 39.77 40.02 20,715 -0.43(-1.07%)
Apr 26, 2013 40.81 40.77 40.31 40.46 11,966 -0.32(-0.78%)
Apr 25, 2013 40.86 41.07 40.43 40.77 49,222 +0.15(+0.37%)
Apr 24, 2013 40.46 41.54 40.25 40.62 51,094 -0.06(-0.15%)
Apr 23, 2013 38.79 41.23 38.79 40.68 121,911 +1.85(+4.77%)
Apr 22, 2013 38.74 39.13 38.19 38.83 54,220 +0.26(+0.69%)
Apr 19, 2013 37.69 38.96 37.26 38.57 64,878 +1.00(+2.65%)
Apr 18, 2013 37.36 37.88 36.98 37.57 38,993 +0.15(+0.40%)
Apr 17, 2013 36.59 37.73 36.40 37.42 91,374 +0.37(+1.00%)
Apr 16, 2013 36.86 37.26 36.34 37.05 229,129 +0.39(+1.06%)
Apr 15, 2013 38.62 38.62 36.16 36.66 68,465 -1.46(-3.82%)
Apr 12, 2013 38.30 38.72 37.86 38.12 33,001 -0.37(-0.96%)
Apr 11, 2013 38.16 39.15 38.16 38.49 64,635 +0.23(+0.60%)
Apr 10, 2013 37.40 39.55 37.31 38.26 104,479 +0.75(+2.00%)
Apr 09, 2013 35.45 38.22 34.65 37.51 158,956 +2.47(+7.05%)
Apr 08, 2013 34.88 36.41 34.43 35.04 81,010 -0.74(-2.07%)
Apr 05, 2013 35.37 37.28 35.01 35.78 128,060 +0.27(+0.77%)
Apr 04, 2013 33.52 35.82 32.96 35.51 204,655 +1.90(+5.64%)
Apr 03, 2013 36.86 36.86 33.28 33.61 144,233 -3.28(-8.89%)
Apr 02, 2013 38.17 38.17 36.68 36.89 76,191 -1.09(-2.88%)
Apr 01, 2013 39.64 39.69 37.84 37.99 68,490 -1.68(-4.25%)
Mar 28, 2013 39.20 39.80 38.81 39.67 57,255 +0.56(+1.44%)
Mar 27, 2013 39.87 39.87 38.97 39.11 69,368 -0.53(-1.33%)
Mar 26, 2013 39.59 39.80 38.81 39.64 49,955 +0.06(+0.16%)
Mar 25, 2013 39.46 39.65 38.73 39.57 37,807 +0.34(+0.88%)
Mar 22, 2013 37.90 39.45 37.63 39.23 56,518 +1.53(+4.05%)
Mar 21, 2013 37.64 37.92 36.82 37.70 58,243 -0.21(-0.56%)
Mar 20, 2013 37.04 37.92 36.76 37.92 46,655 +0.88(+2.38%)
Mar 19, 2013 36.60 37.15 35.58 37.03 103,657 +0.62(+1.70%)
Mar 18, 2013 34.82 37.42 34.68 36.42 259,691 +1.15(+3.25%)
Mar 15, 2013 33.68 35.28 33.59 35.27 111,386 +1.59(+4.71%)
Mar 14, 2013 32.29 34.08 31.76 33.68 49,214 +1.90(+5.99%)
Mar 13, 2013 32.08 32.09 31.54 31.78 40,936 -0.06(-0.19%)
Mar 12, 2013 31.72 31.99 31.32 31.84 130,043 +0.15(+0.47%)
Mar 11, 2013 31.52 32.39 30.99 31.69 58,312 +0.38(+1.21%)
Mar 08, 2013 30.87 31.41 30.43 31.31 37,209 +0.58(+1.89%)
Mar 07, 2013 30.35 30.86 29.93 30.73 62,912 +0.30(+0.99%)
Mar 06, 2013 30.45 30.85 30.07 30.43 51,686 -0.25(-0.80%)
Mar 05, 2013 30.21 31.45 30.02 30.67 87,308 +0.54(+1.78%)
Mar 04, 2013 28.59 30.79 28.44 30.14 103,872 +1.46(+5.07%)
Mar 01, 2013 28.42 28.85 27.02 28.68 101,431 -0.07(-0.25%)
Feb 28, 2013 28.64 29.68 28.53 28.75 135,499 +1.00(+3.59%)
Feb 27, 2013 30.19 30.48 27.63 27.76 164,019 -2.28(-7.58%)
Feb 26, 2013 30.86 31.51 29.81 30.03 329,403 +1.05(+3.62%)
Feb 22, 2013 25.45 29.10 25.45 28.98 242,327 +4.24(+17.15%)
Feb 21, 2013 23.41 24.99 23.04 24.74 117,136 +1.41(+6.05%)
Feb 20, 2013 22.52 23.77 22.49 23.33 26,342 +0.70(+3.08%)
Feb 19, 2013 22.19 22.83 22.18 22.63 7,425 +0.34(+1.54%)
Feb 15, 2013 22.08 22.29 21.93 22.29 23,489 +0.16(+0.72%)
Feb 14, 2013 22.19 22.30 21.52 22.13 9,958 -0.05(-0.24%)
Feb 13, 2013 21.66 22.23 21.58 22.18 12,200 +0.70(+3.24%)
Feb 12, 2013 22.71 22.74 21.18 21.48 130,331 -1.28(-5.62%)
Feb 11, 2013 22.23 22.88 22.08 22.76 34,658 +0.50(+2.26%)
Feb 08, 2013 22.33 22.43 21.94 22.26 35,464 +0.11(+0.52%)
Feb 07, 2013 22.16 22.25 21.87 22.15 11,700 +0.05(+0.24%)
Feb 06, 2013 22.06 22.21 21.91 22.09 16,396 -0.12(-0.56%)
Feb 04, 2013 22.31 22.37 22.07 22.22 36,227 -0.20(-0.90%)
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.