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 (%)
Oct 31, 2024 32.99 33.21 31.69 32.09 862,640 -1.03(-3.11%)
Oct 30, 2024 32.30 33.35 31.21 33.12 1,122,437 +0.25(+0.76%)
Oct 29, 2024 33.01 33.94 31.07 32.87 1,870,078 +3.34(+11.31%)
Oct 28, 2024 29.70 30.06 29.33 29.53 726,494 +0.25(+0.85%)
Oct 25, 2024 29.41 29.98 29.23 29.28 364,452 +0.02(+0.07%)
Oct 24, 2024 29.88 30.00 28.95 29.26 438,222 -0.59(-1.98%)
Oct 23, 2024 29.70 30.15 29.66 29.85 596,611 +0.06(+0.20%)
Oct 22, 2024 29.38 29.94 29.21 29.79 763,647 +0.29(+0.98%)
Oct 21, 2024 30.33 30.67 29.27 29.50 569,957 -0.84(-2.77%)
Oct 18, 2024 31.35 31.38 30.29 30.34 387,675 -0.90(-2.88%)
Oct 17, 2024 31.49 31.49 30.35 31.24 297,788 -0.43(-1.36%)
Oct 16, 2024 31.50 31.89 31.19 31.67 427,240 +0.47(+1.51%)
Oct 15, 2024 30.71 31.50 30.43 31.20 522,301 +0.48(+1.56%)
Oct 14, 2024 31.18 31.32 30.61 30.72 331,728 -0.74(-2.35%)
Oct 11, 2024 30.92 31.70 30.92 31.46 401,000 +0.48(+1.55%)
Oct 10, 2024 30.77 31.45 30.77 30.98 465,854 -0.13(-0.42%)
Oct 09, 2024 31.00 31.33 30.75 31.11 350,071 -0.03(-0.10%)
Oct 08, 2024 30.76 31.43 30.26 31.14 476,083 +0.31(+1.01%)
Oct 07, 2024 32.52 32.86 30.54 30.83 632,875 -1.87(-5.72%)
Oct 04, 2024 32.52 33.16 32.06 32.70 616,002 +0.83(+2.60%)
Oct 03, 2024 31.79 32.06 31.30 31.87 690,936 -0.29(-0.90%)
Oct 02, 2024 32.44 33.04 32.02 32.16 587,693 -0.65(-1.98%)
Oct 01, 2024 35.47 35.47 32.75 32.81 590,451 -2.56(-7.24%)
Sep 30, 2024 35.47 35.99 35.12 35.37 388,357 -0.16(-0.45%)
Sep 27, 2024 35.89 36.01 35.26 35.53 361,729 +0.09(+0.25%)
Sep 26, 2024 35.68 35.68 34.84 35.44 391,024 +0.49(+1.40%)
Sep 25, 2024 34.90 35.23 34.56 34.95 336,715 -0.08(-0.23%)
Sep 24, 2024 35.77 35.77 34.71 35.03 391,103 -0.47(-1.32%)
Sep 23, 2024 35.44 35.63 34.75 35.50 368,679 +0.17(+0.48%)
Sep 20, 2024 35.96 36.00 35.08 35.33 2,550,390 -0.72(-2.00%)
Sep 19, 2024 36.60 36.60 35.48 36.05 560,536 +0.40(+1.12%)
Sep 18, 2024 35.25 36.80 35.05 35.65 622,196 +0.52(+1.48%)
Sep 17, 2024 34.08 35.24 33.80 35.13 814,135 +1.40(+4.15%)
Sep 16, 2024 33.52 33.76 32.68 33.73 840,511 +0.23(+0.69%)
Sep 13, 2024 33.11 33.87 32.87 33.50 608,684 +1.00(+3.08%)
Sep 12, 2024 33.53 33.89 32.38 32.50 449,473 -0.87(-2.61%)
Sep 11, 2024 33.44 33.66 32.90 33.37 342,132 -0.24(-0.71%)
Sep 10, 2024 34.03 34.50 33.19 33.61 452,535 -0.45(-1.32%)
Sep 09, 2024 33.88 34.67 33.88 34.06 494,843 +0.19(+0.56%)
Sep 06, 2024 34.86 35.11 33.85 33.87 315,173 -0.87(-2.50%)
Sep 05, 2024 34.36 35.13 34.32 34.74 382,401 +0.43(+1.25%)
Sep 04, 2024 34.03 34.95 33.86 34.31 362,653 -0.03(-0.09%)
Sep 03, 2024 35.21 35.89 34.34 34.34 362,426 -1.54(-4.29%)
Aug 30, 2024 35.72 35.88 35.13 35.88 332,038 +0.54(+1.53%)
Aug 29, 2024 34.43 35.81 34.15 35.34 456,103 +1.26(+3.70%)
Aug 28, 2024 33.61 34.08 33.09 34.08 531,813 +0.18(+0.53%)
Aug 27, 2024 34.00 34.42 33.59 33.90 413,723 -0.32(-0.93%)
Aug 26, 2024 34.66 34.91 34.06 34.22 406,835 -0.04(-0.12%)
Aug 23, 2024 33.02 34.39 32.65 34.26 907,845 +1.71(+5.27%)
Aug 22, 2024 34.35 34.38 32.43 32.54 820,669 -1.64(-4.79%)
Aug 21, 2024 35.43 35.55 33.76 34.18 988,246 -1.08(-3.06%)
Aug 20, 2024 35.31 35.54 34.98 35.26 523,900 -0.26(-0.73%)
Aug 19, 2024 35.98 36.26 35.43 35.52 786,723 -0.29(-0.80%)
Aug 16, 2024 36.35 37.00 35.76 35.80 413,765 -0.62(-1.71%)
Aug 15, 2024 36.37 36.97 36.01 36.43 424,950 +1.01(+2.85%)
Aug 14, 2024 35.92 36.12 35.35 35.42 387,174 -0.31(-0.86%)
Aug 13, 2024 34.99 36.32 34.73 35.73 581,382 +0.97(+2.80%)
Aug 12, 2024 36.15 36.22 34.60 34.75 485,877 -1.48(-4.08%)
Aug 09, 2024 37.33 37.53 36.08 36.23 454,412 -1.15(-3.08%)
Aug 08, 2024 36.74 38.05 36.53 37.38 629,926 +1.13(+3.12%)
Aug 07, 2024 37.04 39.31 36.18 36.25 819,746 -0.16(-0.44%)
Aug 06, 2024 36.08 36.64 33.38 36.41 1,339,352 -1.23(-3.27%)
Aug 05, 2024 36.52 38.22 36.43 37.64 825,872 -1.51(-3.85%)
Aug 02, 2024 38.63 40.14 37.90 39.15 574,986 -1.04(-2.59%)
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.