Shutterstock Inc (NY: SSTK )

32.09 -1.03 (-3.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.70 35.56 34.45 35.02 178,107 -0.01(-0.03%)
May 30, 2019 35.59 36.01 34.67 35.03 209,698 -0.50(-1.40%)
May 29, 2019 35.41 35.77 35.15 35.53 192,035 +0.02(+0.05%)
May 28, 2019 35.59 36.06 35.43 35.51 296,301 -0.08(-0.23%)
May 24, 2019 35.91 36.17 35.58 35.59 164,306 -0.09(-0.26%)
May 23, 2019 35.46 35.90 35.24 35.69 180,372 -0.17(-0.46%)
May 22, 2019 35.78 36.20 35.75 35.85 140,193 -0.03(-0.08%)
May 21, 2019 36.22 36.29 35.78 35.88 176,353 -0.04(-0.10%)
May 20, 2019 36.44 36.56 35.84 35.92 211,596 -0.86(-2.35%)
May 17, 2019 36.86 37.60 36.43 36.78 161,698 -0.53(-1.43%)
May 16, 2019 37.58 37.87 37.20 37.32 151,283 -0.22(-0.59%)
May 15, 2019 36.44 37.77 36.44 37.54 167,673 +0.76(+2.08%)
May 14, 2019 36.17 37.20 36.17 36.77 211,150 +0.79(+2.20%)
May 13, 2019 35.87 36.21 35.33 35.98 231,868 -0.72(-1.96%)
May 10, 2019 36.86 36.91 35.89 36.70 193,321 -0.29(-0.80%)
May 09, 2019 36.54 37.21 35.61 36.99 317,343 -0.01(-0.02%)
May 08, 2019 37.04 37.58 36.84 37.00 193,002 -0.17(-0.45%)
May 07, 2019 36.98 37.24 36.66 37.17 284,735 -0.10(-0.27%)
May 06, 2019 36.51 37.63 36.32 37.27 190,392 -0.06(-0.17%)
May 03, 2019 37.18 37.68 37.12 37.33 219,510 +0.08(+0.22%)
May 02, 2019 37.24 37.77 36.93 37.25 137,831 -0.02(-0.05%)
May 01, 2019 37.44 37.83 37.12 37.27 347,769 +0.05(+0.12%)
Apr 30, 2019 37.76 37.98 36.96 37.22 292,510 -0.62(-1.63%)
Apr 29, 2019 38.44 38.84 37.43 37.84 305,822 -0.59(-1.53%)
Apr 26, 2019 38.56 40.10 38.20 38.43 276,887 -0.27(-0.69%)
Apr 25, 2019 35.75 39.68 34.88 38.70 680,506 -3.42(-8.13%)
Apr 24, 2019 42.42 42.91 42.01 42.12 486,612 -0.34(-0.80%)
Apr 23, 2019 42.39 43.23 42.11 42.46 281,661 +0.29(+0.70%)
Apr 22, 2019 42.35 42.35 41.58 42.16 178,853 -0.38(-0.89%)
Apr 18, 2019 43.37 43.37 42.31 42.54 174,195 -0.87(-2.01%)
Apr 17, 2019 44.38 44.49 43.32 43.42 208,626 -0.87(-1.97%)
Apr 16, 2019 43.72 44.35 43.36 44.29 295,163 +0.79(+1.82%)
Apr 15, 2019 42.83 43.55 42.81 43.50 119,766 +0.75(+1.74%)
Apr 12, 2019 43.34 43.56 42.62 42.75 125,620 -0.52(-1.19%)
Apr 11, 2019 43.72 43.77 43.21 43.27 120,534 -0.40(-0.93%)
Apr 10, 2019 43.25 43.84 43.05 43.67 181,685 +0.48(+1.11%)
Apr 09, 2019 43.32 43.65 43.04 43.20 128,917 -0.33(-0.76%)
Apr 08, 2019 43.53 43.60 43.20 43.53 97,080 -0.15(-0.34%)
Apr 05, 2019 43.73 44.01 43.43 43.67 179,085 +0.17(+0.40%)
Apr 04, 2019 43.40 43.66 43.02 43.50 293,521 +0.07(+0.17%)
Apr 03, 2019 43.41 43.98 43.25 43.43 127,407 +0.33(+0.77%)
Apr 02, 2019 42.96 43.33 42.65 43.09 130,180 +0.13(+0.30%)
Apr 01, 2019 43.25 43.42 42.84 42.97 142,449 +0.06(+0.13%)
Mar 29, 2019 43.12 43.33 42.49 42.91 172,239 +0.03(+0.06%)
Mar 28, 2019 42.59 43.07 42.17 42.88 149,120 +0.52(+1.22%)
Mar 27, 2019 42.48 42.94 41.45 42.37 122,796 +0.01(+0.02%)
Mar 26, 2019 42.83 43.00 42.03 42.36 106,241 -0.40(-0.95%)
Mar 25, 2019 41.68 43.11 41.68 42.76 209,158 +0.88(+2.11%)
Mar 22, 2019 42.53 42.96 41.33 41.88 190,930 -1.00(-2.34%)
Mar 21, 2019 42.41 43.01 42.41 42.88 186,315 +0.26(+0.60%)
Mar 20, 2019 43.28 43.57 42.42 42.62 185,218 -0.71(-1.64%)
Mar 19, 2019 43.00 43.57 42.46 43.33 187,366 +0.58(+1.36%)
Mar 18, 2019 42.82 43.50 42.45 42.75 245,766 +0.25(+0.58%)
Mar 15, 2019 41.88 42.97 41.87 42.51 548,341 +0.80(+1.92%)
Mar 14, 2019 42.98 43.19 41.53 41.70 184,407 -1.45(-3.37%)
Mar 13, 2019 43.59 43.77 42.93 43.16 223,494 -0.35(-0.80%)
Mar 12, 2019 43.01 44.01 42.89 43.51 227,345 +0.63(+1.48%)
Mar 11, 2019 41.56 42.95 41.38 42.87 325,909 +1.32(+3.17%)
Mar 08, 2019 41.69 42.20 41.17 41.56 544,755 -0.61(-1.44%)
Mar 07, 2019 41.99 42.47 41.51 42.16 275,146 +0.09(+0.22%)
Mar 06, 2019 43.02 43.42 41.91 42.07 299,194 -0.90(-2.10%)
Mar 05, 2019 42.40 43.87 42.24 42.97 380,286 +0.42(+0.99%)
Mar 04, 2019 44.06 44.20 42.05 42.55 360,026 -1.40(-3.18%)
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.