Skip to main content

Shutterstock Inc (NY: SSTK )

41.60 -0.98 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 42.19 42.23 41.28 41.60 272,831 -0.98(-2.30%)
Apr 11, 2024 41.91 42.93 41.52 42.58 343,695 +1.08(+2.60%)
Apr 10, 2024 42.88 42.88 41.21 41.50 377,601 -2.76(-6.24%)
Apr 09, 2024 43.94 44.70 43.63 44.26 278,827 +0.48(+1.10%)
Apr 08, 2024 44.28 45.14 43.77 43.78 371,364 +0.25(+0.57%)
Apr 05, 2024 43.30 44.29 43.03 43.53 336,402 -0.21(-0.48%)
Apr 04, 2024 43.64 44.52 43.45 43.74 362,810 +0.55(+1.27%)
Apr 03, 2024 43.48 44.20 42.86 43.19 477,447 -0.54(-1.23%)
Apr 02, 2024 44.31 44.55 42.31 43.73 694,903 -1.48(-3.27%)
Apr 01, 2024 46.07 46.46 44.83 45.21 504,529 -0.60(-1.31%)
Mar 28, 2024 46.15 46.65 45.76 45.81 512,089 -0.34(-0.74%)
Mar 27, 2024 46.39 47.20 45.91 46.15 416,036 +0.26(+0.57%)
Mar 26, 2024 47.85 47.88 45.85 45.89 296,918 -1.36(-2.88%)
Mar 25, 2024 46.38 47.80 46.15 47.25 414,449 +0.85(+1.83%)
Mar 22, 2024 48.25 48.38 46.10 46.40 311,722 -1.84(-3.81%)
Mar 21, 2024 47.45 48.42 47.09 48.24 386,232 +0.98(+2.07%)
Mar 20, 2024 46.17 47.79 45.84 47.26 525,014 +1.12(+2.43%)
Mar 19, 2024 46.94 47.92 45.95 46.14 524,850 -1.28(-2.70%)
Mar 18, 2024 48.95 49.35 47.23 47.42 518,876 -1.16(-2.39%)
Mar 15, 2024 48.83 49.37 48.16 48.58 2,011,477 -0.56(-1.14%)
Mar 14, 2024 51.26 51.35 48.45 49.14 575,628 -2.24(-4.36%)
Mar 13, 2024 50.22 52.45 50.22 51.38 481,292 +0.85(+1.68%)
Mar 12, 2024 50.08 50.94 49.42 50.53 443,710 +0.46(+0.92%)
Mar 11, 2024 50.73 51.96 49.98 50.07 491,105 -0.34(-0.67%)
Mar 08, 2024 52.63 54.41 50.38 50.41 775,979 -1.38(-2.66%)
Mar 07, 2024 50.59 52.02 50.02 51.79 652,788 +1.75(+3.50%)
Mar 06, 2024 51.00 51.31 49.00 50.04 681,257 -0.46(-0.91%)
Mar 05, 2024 48.89 50.67 48.43 50.50 471,559 +1.00(+2.02%)
Mar 04, 2024 50.20 50.86 49.32 49.50 651,298 -0.58(-1.16%)
Mar 01, 2024 49.01 50.36 47.75 50.08 551,056 +1.32(+2.71%)
Feb 29, 2024 47.98 49.12 47.37 48.76 455,476 +1.65(+3.50%)
Feb 28, 2024 46.49 47.34 46.17 47.11 783,863 +0.09(+0.19%)
Feb 27, 2024 46.88 47.06 45.84 47.02 437,521 +0.82(+1.79%)
Feb 26, 2024 46.50 47.76 46.06 46.20 601,498 -0.28(-0.60%)
Feb 23, 2024 44.37 46.69 44.25 46.47 664,982 +2.04(+4.58%)
Feb 22, 2024 43.35 44.55 42.68 44.44 779,226 +0.80(+1.84%)
Feb 21, 2024 39.24 43.74 36.57 43.63 1,402,651 -0.56(-1.26%)
Feb 20, 2024 43.93 44.53 43.49 44.19 874,523 -0.73(-1.61%)
Feb 16, 2024 46.50 46.55 44.74 44.91 532,405 -2.58(-5.44%)
Feb 15, 2024 47.11 48.22 46.64 47.50 439,983 +0.91(+1.96%)
Feb 14, 2024 45.17 46.70 44.71 46.58 355,027 +2.33(+5.25%)
Feb 13, 2024 45.74 46.14 43.80 44.26 495,359 -3.75(-7.80%)
Feb 12, 2024 46.41 49.08 46.41 48.00 495,126 +2.01(+4.36%)
Feb 09, 2024 44.02 46.13 43.85 46.00 372,165 +1.98(+4.49%)
Feb 08, 2024 43.57 44.35 43.09 44.02 620,861 +0.45(+1.03%)
Feb 07, 2024 44.47 44.68 43.44 43.57 495,049 -1.14(-2.56%)
Feb 06, 2024 44.28 45.20 43.60 44.71 540,175 +0.55(+1.24%)
Feb 05, 2024 46.90 47.12 44.02 44.17 669,781 -3.20(-6.75%)
Feb 02, 2024 46.68 47.77 46.14 47.37 270,105 +0.29(+0.61%)
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.