Skip to main content

Shutterstock Inc (NY: SSTK )

43.91 -0.56 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 39.49 44.02 36.80 43.91 1,393,759 -0.56(-1.26%)
Feb 20, 2024 44.21 44.81 43.77 44.47 868,979 -0.73(-1.62%)
Feb 16, 2024 46.80 46.85 45.03 45.20 529,030 -2.60(-5.44%)
Feb 15, 2024 47.41 48.53 46.94 47.80 437,194 +0.92(+1.96%)
Feb 14, 2024 45.46 47.00 45.00 46.88 352,777 +2.34(+5.25%)
Feb 13, 2024 46.03 46.43 44.08 44.54 492,219 -3.77(-7.80%)
Feb 12, 2024 46.71 49.39 46.71 48.31 491,987 +2.02(+4.36%)
Feb 09, 2024 44.30 46.42 44.13 46.29 369,806 +1.99(+4.49%)
Feb 08, 2024 43.85 44.63 43.37 44.30 616,925 +0.45(+1.03%)
Feb 07, 2024 44.75 44.97 43.72 43.85 491,911 -1.15(-2.56%)
Feb 06, 2024 44.56 45.49 43.88 45.00 536,751 +0.55(+1.24%)
Feb 05, 2024 47.20 47.42 44.30 44.45 665,535 -3.22(-6.75%)
Feb 02, 2024 46.98 48.07 46.43 47.67 268,393 +0.29(+0.61%)
Feb 01, 2024 47.43 47.95 46.97 47.38 297,628 +0.41(+0.87%)
Jan 31, 2024 48.49 49.06 46.72 46.97 444,615 -2.17(-4.42%)
Jan 30, 2024 49.04 49.48 48.24 49.14 527,311 +0.79(+1.63%)
Jan 29, 2024 46.85 48.37 46.48 48.35 428,092 +1.65(+3.53%)
Jan 26, 2024 48.33 48.72 46.56 46.70 833,825 -1.35(-2.81%)
Jan 25, 2024 48.55 48.61 47.58 48.05 405,258 +0.19(+0.40%)
Jan 24, 2024 50.61 50.61 47.72 47.86 533,407 -2.14(-4.28%)
Jan 23, 2024 50.93 51.58 49.68 50.00 520,704 -0.11(-0.22%)
Jan 22, 2024 50.53 51.61 49.66 50.11 629,802 +0.18(+0.36%)
Jan 19, 2024 48.96 50.15 48.32 49.93 336,428 +1.35(+2.78%)
Jan 18, 2024 48.52 48.66 47.69 48.58 252,767 +0.49(+1.02%)
Jan 17, 2024 46.94 48.29 46.64 48.09 371,030 +0.12(+0.25%)
Jan 16, 2024 48.21 48.35 47.59 47.97 513,126 -0.78(-1.60%)
Jan 12, 2024 49.14 49.94 48.40 48.75 520,986 -0.02(-0.04%)
Jan 11, 2024 49.00 49.02 47.80 48.77 358,645 -0.21(-0.43%)
Jan 10, 2024 48.16 49.51 47.86 48.98 424,579 +0.58(+1.20%)
Jan 09, 2024 48.49 49.42 48.04 48.40 354,071 -0.69(-1.41%)
Jan 08, 2024 47.27 49.51 46.75 49.09 443,434 +2.10(+4.47%)
Jan 05, 2024 45.96 47.68 45.96 46.99 314,984 +0.59(+1.27%)
Jan 04, 2024 45.85 46.57 45.29 46.40 342,447 +0.38(+0.83%)
Jan 03, 2024 46.96 47.15 46.00 46.02 550,141 -1.58(-3.32%)
Jan 02, 2024 47.61 48.53 47.17 47.60 642,622 -0.68(-1.41%)
Dec 29, 2023 48.44 49.32 47.96 48.28 450,903 -0.42(-0.86%)
Dec 28, 2023 48.40 48.96 48.08 48.70 273,127 +0.15(+0.31%)
Dec 27, 2023 48.54 49.08 48.43 48.55 292,415 -0.13(-0.27%)
Dec 26, 2023 49.15 49.15 48.57 48.68 248,456 -0.33(-0.67%)
Dec 22, 2023 49.18 50.03 48.27 49.01 616,156 -0.34(-0.69%)
Dec 21, 2023 48.14 49.59 47.89 49.35 495,908 +1.82(+3.83%)
Dec 20, 2023 48.19 48.99 47.24 47.53 431,406 -0.75(-1.55%)
Dec 19, 2023 48.19 48.81 47.99 48.28 334,021 +0.86(+1.81%)
Dec 18, 2023 46.68 47.43 45.86 47.42 510,786 +1.15(+2.49%)
Dec 15, 2023 46.80 46.86 45.52 46.27 2,283,192 -0.06(-0.13%)
Dec 14, 2023 48.34 50.99 45.27 46.33 759,148 -0.54(-1.15%)
Dec 13, 2023 44.89 46.99 43.83 46.87 578,517 +1.89(+4.20%)
Dec 12, 2023 44.65 45.17 44.05 44.98 289,002 +0.22(+0.49%)
Dec 11, 2023 44.86 45.30 44.54 44.76 290,560 -0.28(-0.62%)
Dec 08, 2023 45.48 46.37 44.84 45.04 419,105 -0.48(-1.05%)
Dec 07, 2023 45.25 46.04 45.15 45.52 388,556 +0.19(+0.42%)
Dec 06, 2023 45.21 45.63 44.45 45.33 458,922 +0.66(+1.48%)
Dec 05, 2023 46.50 46.55 44.55 44.67 403,165 -2.44(-5.18%)
Dec 04, 2023 45.18 47.83 45.18 47.11 524,880 +1.33(+2.91%)
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.