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 (%)
Jan 29, 2021 61.72 62.41 60.65 60.66 262,057 -1.46(-2.34%)
Jan 28, 2021 62.85 63.43 60.70 62.12 304,119 -0.62(-0.98%)
Jan 27, 2021 67.52 67.67 62.27 62.73 513,246 -5.58(-8.17%)
Jan 26, 2021 66.58 68.61 66.42 68.31 255,972 +2.80(+4.27%)
Jan 25, 2021 66.50 67.12 63.94 65.51 266,446 -0.71(-1.07%)
Jan 22, 2021 66.92 67.00 65.16 66.22 176,133 -0.98(-1.46%)
Jan 21, 2021 68.09 68.28 66.69 67.20 182,572 -0.73(-1.07%)
Jan 20, 2021 68.51 68.81 67.09 67.93 163,244 +1.32(+1.98%)
Jan 19, 2021 65.96 66.71 64.78 66.62 205,590 +1.33(+2.03%)
Jan 15, 2021 69.09 69.10 65.06 65.29 291,841 -4.62(-6.61%)
Jan 14, 2021 68.69 71.69 68.69 69.91 377,752 +1.17(+1.70%)
Jan 13, 2021 67.51 68.95 66.20 68.74 269,551 +3.09(+4.71%)
Jan 12, 2021 65.16 66.20 64.70 65.65 406,577 +0.77(+1.18%)
Jan 11, 2021 64.92 65.35 63.32 64.89 293,833 -0.45(-0.69%)
Jan 08, 2021 64.16 65.46 64.04 65.34 312,411 +1.66(+2.61%)
Jan 07, 2021 62.86 64.39 61.00 63.68 265,883 +1.01(+1.61%)
Jan 06, 2021 64.68 65.73 62.39 62.67 389,320 -2.87(-4.39%)
Jan 05, 2021 64.39 66.19 64.03 65.54 226,595 +0.89(+1.37%)
Jan 04, 2021 67.89 71.94 63.26 64.66 978,277 -2.27(-3.39%)
Dec 31, 2020 66.92 66.92 66.92 174,447 -0.02(-0.03%)
Dec 30, 2020 66.72 67.96 66.61 66.94 174,447 +0.46(+0.69%)
Dec 29, 2020 66.90 67.08 65.74 66.48 163,290 -0.18(-0.27%)
Dec 28, 2020 67.66 67.90 65.75 66.66 158,668 -0.32(-0.47%)
Dec 24, 2020 66.77 67.84 66.44 66.98 126,421 +0.21(+0.31%)
Dec 23, 2020 68.93 69.13 66.48 66.77 201,583 -1.85(-2.69%)
Dec 22, 2020 67.30 69.13 67.25 68.62 269,857 +1.06(+1.58%)
Dec 21, 2020 64.94 67.61 64.22 67.56 323,522 +1.82(+2.77%)
Dec 18, 2020 65.97 65.97 64.81 65.74 599,860 +0.09(+0.14%)
Dec 17, 2020 64.23 65.78 64.12 65.64 299,978 +1.47(+2.30%)
Dec 16, 2020 63.53 64.32 63.20 64.17 214,738 +0.54(+0.85%)
Dec 15, 2020 62.51 64.03 62.51 63.63 298,804 +1.36(+2.19%)
Dec 14, 2020 63.73 64.49 62.24 62.27 343,778 -0.81(-1.29%)
Dec 11, 2020 64.01 64.85 62.54 63.08 250,915 -1.01(-1.57%)
Dec 10, 2020 62.05 64.64 61.78 64.09 308,758 +1.67(+2.68%)
Dec 09, 2020 65.64 66.57 61.44 62.42 601,433 -3.04(-4.65%)
Dec 08, 2020 66.51 66.74 64.88 65.46 451,500 -1.26(-1.89%)
Dec 07, 2020 68.35 68.54 66.36 66.72 302,359 -1.60(-2.34%)
Dec 04, 2020 67.08 69.31 66.52 68.31 388,050 +1.09(+1.62%)
Dec 03, 2020 68.02 68.17 65.52 67.22 376,674 -0.51(-0.76%)
Dec 02, 2020 66.01 68.72 64.91 67.74 905,020 +2.15(+3.27%)
Dec 01, 2020 65.23 68.58 63.83 65.59 1,327,921 +1.56(+2.44%)
Nov 30, 2020 63.90 64.64 62.65 64.02 438,611 +0.15(+0.23%)
Nov 27, 2020 62.68 63.96 62.59 63.88 112,873 +1.26(+2.01%)
Nov 25, 2020 63.15 64.00 62.44 62.62 292,547 -0.53(-0.84%)
Nov 24, 2020 63.85 64.50 62.63 63.15 227,630 -0.71(-1.11%)
Nov 23, 2020 64.86 65.14 63.79 63.86 286,275 -0.39(-0.61%)
Nov 20, 2020 64.25 64.68 63.73 64.25 298,669 +0.00(+0.00%)
Nov 19, 2020 63.56 64.35 63.00 64.25 169,167 +0.69(+1.08%)
Nov 18, 2020 64.83 65.04 63.46 63.56 329,586 -1.54(-2.36%)
Nov 17, 2020 64.51 65.70 63.60 65.10 249,517 +0.94(+1.47%)
Nov 16, 2020 63.32 64.28 62.92 64.15 238,500 +0.63(+1.00%)
Nov 13, 2020 63.52 64.46 62.84 63.52 176,666 +0.41(+0.65%)
Nov 12, 2020 64.59 65.45 62.81 63.11 270,720 -0.89(-1.40%)
Nov 11, 2020 63.15 64.29 62.88 64.01 578,390 +1.71(+2.75%)
Nov 10, 2020 64.85 64.87 61.92 62.29 426,704 -2.57(-3.96%)
Nov 09, 2020 66.47 66.68 64.15 64.86 300,561 -1.13(-1.71%)
Nov 06, 2020 65.35 67.01 64.73 65.99 205,878 +0.64(+0.98%)
Nov 05, 2020 64.02 65.67 63.89 65.35 222,669 +2.24(+3.56%)
Nov 04, 2020 61.42 63.90 61.42 63.10 232,826 +1.56(+2.54%)
Nov 03, 2020 60.37 62.16 59.68 61.54 520,972 +1.24(+2.05%)
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.