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 (%)
Jul 31, 2024 43.34 45.70 42.70 43.83 779,483 +0.68(+1.58%)
Jul 30, 2024 42.62 43.33 41.76 43.15 438,332 +0.73(+1.73%)
Jul 29, 2024 42.46 42.80 41.90 42.42 362,388 +0.18(+0.42%)
Jul 26, 2024 42.19 42.69 41.56 42.24 363,168 +0.75(+1.82%)
Jul 25, 2024 39.80 41.85 39.36 41.48 363,082 +1.69(+4.23%)
Jul 24, 2024 40.81 41.51 39.80 39.80 367,201 -1.31(-3.18%)
Jul 23, 2024 40.83 41.39 40.20 41.11 431,772 +0.32(+0.78%)
Jul 22, 2024 40.41 40.87 40.03 40.79 345,366 +0.53(+1.30%)
Jul 19, 2024 40.64 41.13 40.07 40.27 356,639 -0.50(-1.22%)
Jul 18, 2024 41.76 42.75 40.55 40.76 397,186 -1.15(-2.74%)
Jul 17, 2024 41.69 42.75 40.65 41.91 431,895 -0.45(-1.05%)
Jul 16, 2024 40.71 42.37 40.49 42.36 556,918 +2.24(+5.58%)
Jul 15, 2024 39.29 40.67 39.14 40.12 528,841 +1.10(+2.82%)
Jul 12, 2024 39.01 39.20 38.16 39.02 458,003 +0.56(+1.47%)
Jul 11, 2024 37.67 38.53 37.19 38.45 515,385 +1.80(+4.92%)
Jul 10, 2024 36.07 36.75 35.45 36.65 462,921 +0.74(+2.07%)
Jul 09, 2024 34.77 35.91 34.47 35.90 344,490 +1.13(+3.25%)
Jul 08, 2024 34.89 35.17 34.09 34.77 315,998 +0.06(+0.17%)
Jul 05, 2024 35.30 35.35 34.45 34.71 352,906 -0.61(-1.74%)
Jul 03, 2024 35.45 35.89 34.94 35.33 203,954 -0.12(-0.34%)
Jul 02, 2024 37.04 37.06 35.39 35.45 254,974 -1.61(-4.33%)
Jul 01, 2024 38.24 38.62 36.56 37.05 371,395 -1.31(-3.41%)
Jun 28, 2024 38.22 38.50 37.51 38.36 871,304 +0.40(+1.04%)
Jun 27, 2024 37.91 38.47 37.62 37.97 478,745 +0.36(+0.95%)
Jun 26, 2024 37.20 37.79 37.18 37.61 384,854 +0.17(+0.45%)
Jun 25, 2024 37.39 37.55 36.95 37.44 274,421 -0.05(-0.13%)
Jun 24, 2024 37.70 38.46 37.13 37.49 380,619 -0.19(-0.50%)
Jun 21, 2024 39.32 39.45 37.31 37.68 848,283 -1.72(-4.38%)
Jun 20, 2024 39.63 40.20 39.31 39.40 399,239 -0.25(-0.63%)
Jun 18, 2024 39.01 40.35 38.93 39.65 390,827 +0.41(+1.04%)
Jun 17, 2024 39.88 40.42 39.24 39.24 434,939 -0.95(-2.37%)
Jun 14, 2024 39.16 40.48 38.96 40.20 482,014 +0.46(+1.15%)
Jun 13, 2024 39.36 40.36 39.25 39.74 447,826 +0.18(+0.45%)
Jun 12, 2024 39.65 40.53 39.20 39.56 545,445 +1.27(+3.31%)
Jun 11, 2024 37.85 38.33 37.29 38.29 287,495 +0.01(+0.03%)
Jun 10, 2024 37.21 38.52 36.96 38.28 351,555 +0.58(+1.55%)
Jun 07, 2024 38.37 38.91 37.49 37.70 340,330 -1.44(-3.67%)
Jun 06, 2024 38.51 39.19 38.42 39.14 217,207 +0.47(+1.20%)
Jun 05, 2024 38.36 38.87 38.01 38.67 380,915 +0.51(+1.32%)
Jun 04, 2024 38.67 39.65 37.96 38.16 421,761 -1.03(-2.63%)
Jun 03, 2024 40.60 41.07 39.16 39.20 419,118 -1.08(-2.68%)
May 31, 2024 40.89 40.89 39.73 40.28 478,004 -0.36(-0.88%)
May 30, 2024 37.68 40.83 37.68 40.63 783,182 +3.26(+8.73%)
May 29, 2024 36.39 37.99 36.27 37.37 1,843,625 +1.41(+3.91%)
May 28, 2024 36.60 36.86 35.81 35.96 1,091,928 -0.61(-1.67%)
May 24, 2024 37.26 37.70 36.39 36.57 391,047 -0.51(-1.38%)
May 23, 2024 38.56 38.66 36.99 37.09 513,572 -1.42(-3.68%)
May 22, 2024 39.66 40.14 38.45 38.50 329,270 -1.38(-3.45%)
May 21, 2024 40.55 40.62 39.85 39.88 274,299 -0.93(-2.29%)
May 20, 2024 41.10 41.52 40.60 40.81 290,847 -0.43(-1.05%)
May 17, 2024 41.26 41.69 41.04 41.25 280,945 -0.08(-0.19%)
May 16, 2024 42.01 42.33 41.27 41.32 343,635 -0.85(-2.01%)
May 15, 2024 42.64 42.89 41.36 42.17 450,548 +0.07(+0.16%)
May 14, 2024 41.85 42.82 41.77 42.10 567,576 +1.05(+2.56%)
May 13, 2024 40.32 42.27 40.32 41.05 467,086 +1.12(+2.81%)
May 10, 2024 39.44 39.97 38.92 39.93 393,169 +0.46(+1.17%)
May 09, 2024 37.87 39.47 37.68 39.47 393,687 +1.45(+3.80%)
May 08, 2024 37.81 38.58 37.65 38.02 394,008 -0.63(-1.63%)
May 07, 2024 39.30 40.08 38.58 38.65 350,169 -0.63(-1.60%)
May 06, 2024 39.00 39.51 38.33 39.28 594,185 +0.69(+1.78%)
May 03, 2024 42.39 43.36 38.33 38.59 625,194 -2.47(-6.01%)
May 02, 2024 43.90 44.02 39.53 41.06 663,864 -0.68(-1.63%)
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.