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 (%)
Apr 30, 2024 41.69 42.52 41.58 42.00 452,492 -0.22(-0.51%)
Apr 29, 2024 41.79 42.34 41.57 42.22 276,881 +0.56(+1.35%)
Apr 26, 2024 41.78 42.50 41.50 41.66 162,420 +0.18(+0.43%)
Apr 25, 2024 41.09 41.62 40.53 41.48 242,187 -0.58(-1.38%)
Apr 24, 2024 41.83 42.29 41.56 42.06 277,691 -0.02(-0.05%)
Apr 23, 2024 41.09 42.72 41.09 42.08 314,331 +0.91(+2.22%)
Apr 22, 2024 40.56 41.29 40.07 41.17 327,472 +0.86(+2.12%)
Apr 19, 2024 39.90 40.98 39.86 40.31 412,282 +0.13(+0.32%)
Apr 18, 2024 39.96 40.45 39.44 40.18 375,912 +0.30(+0.74%)
Apr 17, 2024 40.35 40.62 39.69 39.89 463,914 -0.07(-0.17%)
Apr 16, 2024 39.97 40.35 39.57 39.96 322,645 -0.15(-0.37%)
Apr 15, 2024 41.14 41.54 39.89 40.10 379,402 -0.81(-1.97%)
Apr 12, 2024 41.49 41.54 40.60 40.91 277,422 -0.96(-2.30%)
Apr 11, 2024 41.22 42.22 40.83 41.88 349,479 +1.06(+2.60%)
Apr 10, 2024 42.17 42.17 40.53 40.81 383,956 -2.71(-6.24%)
Apr 09, 2024 43.21 43.96 42.91 43.53 283,519 +0.47(+1.10%)
Apr 08, 2024 43.55 44.39 43.05 43.06 377,614 +0.25(+0.57%)
Apr 05, 2024 42.58 43.56 42.32 42.81 342,063 -0.21(-0.48%)
Apr 04, 2024 42.92 43.78 42.73 43.02 368,916 +0.54(+1.27%)
Apr 03, 2024 42.76 43.47 42.15 42.48 485,482 -0.53(-1.23%)
Apr 02, 2024 43.58 43.81 41.61 43.01 706,598 -1.46(-3.27%)
Apr 01, 2024 45.31 45.69 44.09 44.46 513,020 -0.59(-1.31%)
Mar 28, 2024 45.39 45.88 45.00 45.05 520,707 -0.33(-0.74%)
Mar 27, 2024 45.62 46.42 45.15 45.39 423,038 +0.26(+0.57%)
Mar 26, 2024 47.06 47.09 45.09 45.13 301,915 -1.34(-2.88%)
Mar 25, 2024 45.61 47.01 45.39 46.47 421,424 +0.84(+1.83%)
Mar 22, 2024 47.45 47.58 45.34 45.63 316,968 -1.81(-3.81%)
Mar 21, 2024 46.66 47.62 46.32 47.44 392,732 +0.96(+2.07%)
Mar 20, 2024 45.41 47.00 45.08 46.48 533,850 +1.10(+2.43%)
Mar 19, 2024 46.16 47.13 45.19 45.38 533,683 -1.26(-2.70%)
Mar 18, 2024 48.14 48.53 46.45 46.64 527,608 -1.14(-2.39%)
Mar 15, 2024 48.02 48.55 47.36 47.78 2,045,331 -0.55(-1.14%)
Mar 14, 2024 50.41 50.50 47.65 48.33 585,316 -2.20(-4.36%)
Mar 13, 2024 49.39 51.58 49.39 50.53 489,392 +0.84(+1.68%)
Mar 12, 2024 49.25 50.09 48.60 49.69 451,177 +0.45(+0.92%)
Mar 11, 2024 49.89 51.10 49.15 49.24 499,370 -0.33(-0.67%)
Mar 08, 2024 51.76 53.50 49.54 49.58 789,039 -1.36(-2.66%)
Mar 07, 2024 49.75 51.16 49.19 50.93 663,774 +1.72(+3.50%)
Mar 06, 2024 50.16 50.46 48.19 49.21 692,722 -0.45(-0.91%)
Mar 05, 2024 48.08 49.83 47.63 49.66 479,495 +0.98(+2.02%)
Mar 04, 2024 49.37 50.02 48.51 48.68 662,259 -0.57(-1.16%)
Mar 01, 2024 48.20 49.53 46.96 49.25 560,330 +1.30(+2.71%)
Feb 29, 2024 47.19 48.31 46.59 47.95 463,141 +1.62(+3.50%)
Feb 28, 2024 45.72 46.56 45.41 46.33 797,055 +0.09(+0.19%)
Feb 27, 2024 46.10 46.28 45.08 46.24 444,885 +0.81(+1.79%)
Feb 26, 2024 45.73 46.96 45.29 45.43 611,621 -0.27(-0.60%)
Feb 23, 2024 43.63 45.92 43.52 45.70 676,174 +2.00(+4.58%)
Feb 22, 2024 42.64 43.81 41.97 43.70 792,340 +0.79(+1.84%)
Feb 21, 2024 38.59 43.02 35.96 42.91 1,426,258 -0.55(-1.26%)
Feb 20, 2024 43.20 43.79 42.77 43.46 889,241 -0.71(-1.61%)
Feb 16, 2024 45.73 45.78 44.00 44.17 541,365 -2.54(-5.44%)
Feb 15, 2024 46.33 47.42 45.87 46.71 447,388 +0.90(+1.96%)
Feb 14, 2024 44.42 45.93 43.97 45.81 361,003 +2.29(+5.25%)
Feb 13, 2024 44.98 45.37 43.08 43.53 503,696 -3.68(-7.80%)
Feb 12, 2024 45.65 48.26 45.65 47.21 503,459 +1.97(+4.36%)
Feb 09, 2024 43.29 45.36 43.12 45.24 378,429 +1.94(+4.49%)
Feb 08, 2024 42.85 43.61 42.38 43.29 631,310 +0.44(+1.03%)
Feb 07, 2024 43.73 43.95 42.72 42.85 503,381 -1.12(-2.56%)
Feb 06, 2024 43.54 44.45 42.88 43.97 549,267 +0.54(+1.24%)
Feb 05, 2024 46.12 46.34 43.29 43.44 681,053 -3.15(-6.75%)
Feb 02, 2024 45.91 46.97 45.37 46.58 274,651 +0.28(+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.