Shutterstock Inc (NY: SSTK )

32.09 -1.03 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 84.86 91.33 91.27 281,827 +6.52(+7.70%)
Jan 28, 2022 84.04 84.83 78.79 84.75 376,228 +0.93(+1.11%)
Jan 27, 2022 87.97 89.17 83.78 83.82 312,831 -2.92(-3.36%)
Jan 26, 2022 90.00 90.01 86.11 86.73 375,651 -1.47(-1.66%)
Jan 25, 2022 87.77 89.49 84.83 88.20 347,804 -0.69(-0.77%)
Jan 24, 2022 83.38 89.31 81.20 88.89 409,868 +4.09(+4.83%)
Jan 21, 2022 85.48 88.31 84.72 84.79 500,267 -0.99(-1.15%)
Jan 20, 2022 88.80 91.46 85.21 85.78 209,489 -1.90(-2.17%)
Jan 19, 2022 88.00 90.45 87.16 87.68 262,153 +0.31(+0.36%)
Jan 18, 2022 86.69 88.18 86.09 87.37 320,753 -0.61(-0.70%)
Jan 14, 2022 87.99 0 -1.70(-1.90%)
Jan 13, 2022 93.12 93.12 89.02 89.69 181,936 -2.87(-3.10%)
Jan 12, 2022 93.85 94.84 90.76 92.56 256,171 -1.23(-1.31%)
Jan 11, 2022 93.18 94.04 91.61 93.79 271,520 +0.82(+0.88%)
Jan 10, 2022 91.42 92.99 87.97 92.97 311,341 -0.02(-0.02%)
Jan 07, 2022 95.41 96.35 92.28 92.99 241,225 -2.74(-2.86%)
Jan 06, 2022 95.66 97.76 94.37 95.73 142,191 -0.24(-0.25%)
Jan 05, 2022 98.20 99.28 95.95 95.97 260,702 -2.81(-2.85%)
Jan 04, 2022 101.63 101.63 97.32 98.78 237,686 -3.25(-3.18%)
Jan 03, 2022 104.63 105.10 100.90 102.03 173,343 -2.33(-2.24%)
Dec 31, 2021 105.14 106.13 103.99 104.36 167,934 -1.50(-1.41%)
Dec 30, 2021 105.70 107.77 104.64 105.86 101,966 +0.64(+0.61%)
Dec 29, 2021 105.72 105.91 103.70 105.22 105,496 -0.50(-0.47%)
Dec 28, 2021 107.36 107.83 105.43 105.72 102,801 -1.48(-1.38%)
Dec 27, 2021 105.04 107.49 105.04 107.20 157,450 +2.46(+2.35%)
Dec 23, 2021 103.92 105.56 103.02 104.74 111,209 +0.92(+0.89%)
Dec 22, 2021 100.74 104.03 100.74 103.82 164,329 +2.79(+2.76%)
Dec 21, 2021 100.24 102.21 99.79 101.03 203,743 +1.84(+1.86%)
Dec 20, 2021 98.07 99.56 97.08 99.19 235,114 -0.40(-0.40%)
Dec 17, 2021 99.55 101.14 97.99 99.58 562,384 -1.62(-1.60%)
Dec 16, 2021 104.74 104.90 99.69 101.20 294,151 -3.39(-3.24%)
Dec 15, 2021 102.70 105.36 100.26 104.59 301,474 +1.78(+1.73%)
Dec 14, 2021 103.17 104.16 100.23 102.81 391,758 -1.91(-1.82%)
Dec 13, 2021 104.72 106.18 103.43 104.72 289,398 +0.18(+0.17%)
Dec 10, 2021 105.37 106.64 103.52 104.54 345,190 -0.61(-0.58%)
Dec 09, 2021 107.91 108.61 105.14 105.15 222,519 -3.13(-2.90%)
Dec 08, 2021 106.45 108.52 106.11 108.29 177,532 +1.19(+1.11%)
Dec 07, 2021 106.36 108.11 104.92 107.10 288,891 +3.44(+3.31%)
Dec 06, 2021 97.92 104.05 96.32 103.67 332,224 +5.74(+5.86%)
Dec 03, 2021 106.22 106.23 96.15 97.92 462,638 -7.96(-7.52%)
Dec 02, 2021 103.78 105.92 103.35 105.89 231,373 +1.62(+1.55%)
Dec 01, 2021 108.71 109.36 104.13 104.27 314,350 -2.84(-2.65%)
Nov 30, 2021 108.08 109.64 104.87 107.11 524,418 -1.38(-1.27%)
Nov 29, 2021 106.42 109.28 105.82 108.49 222,684 +2.90(+2.75%)
Nov 26, 2021 104.13 105.76 103.25 105.59 143,269 -1.34(-1.26%)
Nov 24, 2021 103.35 107.19 102.80 106.93 147,937 +2.50(+2.39%)
Nov 23, 2021 106.12 106.12 101.42 104.43 315,206 -2.09(-1.96%)
Nov 22, 2021 111.80 112.65 106.45 106.52 513,911 -4.96(-4.45%)
Nov 19, 2021 114.88 116.24 111.44 111.48 223,546 -3.87(-3.36%)
Nov 18, 2021 116.26 115.43 114.91 115.35 131,114 -0.45(-0.39%)
Nov 17, 2021 117.27 117.84 115.24 115.80 189,850 -1.50(-1.28%)
Nov 16, 2021 114.52 117.79 114.25 117.31 124,706 +1.61(+1.39%)
Nov 15, 2021 116.12 116.37 114.33 115.70 223,758 +0.01(+0.01%)
Nov 12, 2021 112.31 116.11 111.98 115.69 131,356 +3.84(+3.44%)
Nov 11, 2021 112.64 113.16 110.52 111.85 144,435 +0.27(+0.24%)
Nov 10, 2021 113.65 111.57 277,385 -3.48(-3.02%)
Nov 09, 2021 116.76 117.44 112.96 115.05 256,429 -1.02(-0.88%)
Nov 08, 2021 115.56 117.31 114.93 116.07 196,596 +1.64(+1.44%)
Nov 05, 2021 114.72 117.11 113.41 114.43 223,767 +0.51(+0.45%)
Nov 04, 2021 112.74 114.45 111.80 113.92 199,211 +1.38(+1.23%)
Nov 03, 2021 110.68 114.15 110.39 112.54 203,354 +1.99(+1.80%)
Nov 02, 2021 113.75 113.96 110.35 110.55 193,338 -2.96(-2.61%)
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.