Skip to main content

Shutterstock Inc (NY: SSTK )

50.62 +0.54 (+1.08%)
Streaming Delayed Price Updated: 1:08 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 49.01 50.36 47.75 50.08 551,056 +1.32(+2.71%)
Feb 29, 2024 47.98 49.12 47.37 48.76 455,476 +1.65(+3.50%)
Feb 28, 2024 46.49 47.34 46.17 47.11 783,863 +0.09(+0.19%)
Feb 27, 2024 46.88 47.06 45.84 47.02 437,521 +0.82(+1.79%)
Feb 26, 2024 46.50 47.76 46.06 46.20 601,498 -0.28(-0.60%)
Feb 23, 2024 44.37 46.69 44.25 46.47 664,982 +2.04(+4.58%)
Feb 22, 2024 43.35 44.55 42.68 44.44 779,226 +0.80(+1.84%)
Feb 21, 2024 39.24 43.74 36.57 43.63 1,402,651 -0.56(-1.26%)
Feb 20, 2024 43.93 44.53 43.49 44.19 874,523 -0.73(-1.61%)
Feb 16, 2024 46.50 46.55 44.74 44.91 532,405 -2.58(-5.44%)
Feb 15, 2024 47.11 48.22 46.64 47.50 439,983 +0.91(+1.96%)
Feb 14, 2024 45.17 46.70 44.71 46.58 355,027 +2.33(+5.25%)
Feb 13, 2024 45.74 46.14 43.80 44.26 495,359 -3.75(-7.80%)
Feb 12, 2024 46.41 49.08 46.41 48.00 495,126 +2.01(+4.36%)
Feb 09, 2024 44.02 46.13 43.85 46.00 372,165 +1.98(+4.49%)
Feb 08, 2024 43.57 44.35 43.09 44.02 620,861 +0.45(+1.03%)
Feb 07, 2024 44.47 44.68 43.44 43.57 495,049 -1.14(-2.56%)
Feb 06, 2024 44.28 45.20 43.60 44.71 540,175 +0.55(+1.24%)
Feb 05, 2024 46.90 47.12 44.02 44.17 669,781 -3.20(-6.75%)
Feb 02, 2024 46.68 47.77 46.14 47.37 270,105 +0.29(+0.61%)
Feb 01, 2024 47.13 47.65 46.67 47.08 299,526 +0.41(+0.87%)
Jan 31, 2024 48.18 48.75 46.42 46.67 447,451 -2.16(-4.42%)
Jan 30, 2024 48.73 49.16 47.93 48.83 530,675 +0.78(+1.63%)
Jan 29, 2024 46.55 48.06 46.19 48.04 430,823 +1.64(+3.53%)
Jan 26, 2024 48.02 48.41 46.26 46.40 839,145 -1.34(-2.81%)
Jan 25, 2024 48.24 48.30 47.28 47.75 407,843 +0.19(+0.40%)
Jan 24, 2024 50.29 50.29 47.42 47.56 536,810 -2.13(-4.28%)
Jan 23, 2024 50.61 51.25 49.37 49.68 524,026 -0.11(-0.22%)
Jan 22, 2024 50.21 51.28 49.35 49.79 633,820 +0.18(+0.36%)
Jan 19, 2024 48.65 49.83 48.01 49.61 338,574 +1.34(+2.78%)
Jan 18, 2024 48.21 48.35 47.38 48.27 254,379 +0.49(+1.02%)
Jan 17, 2024 46.64 47.98 46.34 47.79 373,397 +0.12(+0.25%)
Jan 16, 2024 47.90 48.04 47.29 47.67 516,399 -0.77(-1.60%)
Jan 12, 2024 48.83 49.62 48.09 48.44 524,310 -0.02(-0.04%)
Jan 11, 2024 48.69 48.71 47.50 48.46 360,933 -0.21(-0.43%)
Jan 10, 2024 47.85 49.20 47.56 48.67 427,287 +0.58(+1.20%)
Jan 09, 2024 48.18 49.11 47.74 48.09 356,330 -0.69(-1.41%)
Jan 08, 2024 46.97 49.19 46.45 48.78 446,263 +2.09(+4.47%)
Jan 05, 2024 45.67 47.38 45.67 46.69 316,993 +0.59(+1.27%)
Jan 04, 2024 45.56 46.27 45.00 46.11 344,631 +0.38(+0.83%)
Jan 03, 2024 46.66 46.85 45.71 45.73 553,651 -1.57(-3.32%)
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.