New Zealand markets closed

Shutterstock, Inc. (SSTK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.81-0.34 (-0.74%)
At close: 04:00PM EDT
45.81 +0.01 (+0.02%)
After hours: 04:05PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202446.1546.6545.7645.8145.81512,100
27 Mar 202446.3947.2045.9146.1546.15416,000
26 Mar 202447.8547.8945.8545.8945.89296,900
25 Mar 202446.3847.8046.1547.2547.25414,400
22 Mar 202448.2548.3846.1046.4046.40311,700
21 Mar 202447.4548.4247.1048.2448.24386,100
20 Mar 202446.1747.7945.8447.2647.26524,900
19 Mar 202446.9447.9245.9546.1446.14525,500
18 Mar 202448.9549.3547.2347.4247.42518,900
15 Mar 202448.8349.3748.1648.5848.582,011,500
14 Mar 202451.2651.3548.4649.1449.14575,600
13 Mar 202450.2252.4550.2251.3851.38481,300
12 Mar 202450.0850.9449.4250.5350.53443,500
11 Mar 202450.7351.9649.9850.0750.07491,100
08 Mar 202452.6354.4150.3850.4150.41776,000
07 Mar 202450.5952.0250.0251.7951.79652,800
06 Mar 202451.0051.3149.0050.0450.04681,300
05 Mar 202448.8950.6748.4350.5050.50471,600
04 Mar 202450.2050.8649.3249.5049.50651,100
01 Mar 202449.0150.3647.7550.0850.08551,000
29 Feb 202447.9849.1247.3748.7648.76455,500
28 Feb 202446.4947.3546.1747.1147.11783,900
28 Feb 20240.3 Dividend
27 Feb 202447.1847.3646.1347.3247.02434,700
26 Feb 202446.8048.0646.3546.4946.20597,500
23 Feb 202444.6546.9944.5346.7746.47660,800
22 Feb 202443.6344.8442.9544.7244.44774,300
21 Feb 202439.4944.0236.8043.9143.631,393,800
20 Feb 202444.2144.8143.7744.4744.19869,000
16 Feb 202446.8046.8545.0345.2044.91528,900
15 Feb 202447.4148.5346.9447.8047.50437,200
14 Feb 202445.4647.0045.0046.8846.58352,800
13 Feb 202446.0346.4344.0844.5444.26492,200
12 Feb 202446.7149.3946.7148.3148.00492,000
09 Feb 202444.3046.4244.1346.2946.00369,800
08 Feb 202443.8544.6343.3744.3044.02616,900
07 Feb 202444.7544.9743.7243.8543.57491,900
06 Feb 202444.5645.4943.8845.0044.71536,800
05 Feb 202447.2047.4244.3044.4544.17665,500
02 Feb 202446.9848.0746.4347.6747.37268,300
01 Feb 202447.4347.9546.9747.3847.08297,500
31 Jan 202448.4949.0646.7246.9746.67444,600
30 Jan 202449.0449.4848.2449.1448.83527,300
29 Jan 202446.8548.3746.4848.3548.04428,100
26 Jan 202448.3348.7246.5646.7046.40833,800
25 Jan 202448.5548.6147.5848.0547.75405,300
24 Jan 202450.6150.6147.7247.8647.56533,400
23 Jan 202450.9351.5849.6850.0049.68520,100
22 Jan 202450.5351.6149.6650.1149.79629,800
19 Jan 202448.9650.1548.3249.9349.61336,400
18 Jan 202448.5248.6647.6948.5848.27252,800
17 Jan 202446.9448.2946.6448.0947.79371,000
16 Jan 202448.2148.3547.5947.9747.67513,100
12 Jan 202449.1449.9448.4048.7548.44521,000
11 Jan 202449.0049.0347.8048.7748.46358,500
10 Jan 202448.1649.5147.8648.9848.67424,600
09 Jan 202448.4949.4248.0448.4048.09354,100
08 Jan 202447.2749.5146.7549.0948.78443,400
05 Jan 202445.9647.6845.9646.9946.69314,300
04 Jan 202445.8546.5745.2946.4046.11342,400
03 Jan 202446.9647.1546.0046.0245.73550,100
02 Jan 202447.6148.5347.1747.6047.30642,600
29 Dec 202348.4449.3247.9648.2847.97450,900
28 Dec 202348.4048.9648.0848.7048.39273,100
27 Dec 202348.5449.0848.4348.5548.24292,400
26 Dec 202349.1549.1548.5748.6848.37248,500
22 Dec 202349.1850.0348.2749.0148.70616,200
21 Dec 202348.1449.5947.8949.3549.04495,900
20 Dec 202348.1948.9947.2447.5347.23431,400
19 Dec 202348.1948.8147.9948.2847.97334,000
18 Dec 202346.6847.4345.8647.4247.12510,800
15 Dec 202346.8046.8645.5246.2745.982,283,200
14 Dec 202348.3450.9945.2746.3346.04759,100
13 Dec 202344.8946.9943.8346.8746.57578,400
12 Dec 202344.6545.1744.0544.9844.69289,000
11 Dec 202344.8645.3044.5444.7644.48290,400
08 Dec 202345.4846.3744.8445.0444.75419,100
07 Dec 202345.2546.0445.1545.5245.23388,600
06 Dec 202345.2145.6344.4545.3345.04458,900
05 Dec 202346.5046.5544.5544.6744.39403,200
04 Dec 202345.1847.8345.1847.1146.81524,800
01 Dec 202343.8345.7943.1045.7845.49412,700
30 Nov 202344.8145.0043.8643.9143.63404,400
29 Nov 202345.1946.0744.3144.3344.05348,100
29 Nov 20230.27 Dividend
28 Nov 202344.5845.4844.2544.9544.40314,000
27 Nov 202344.6845.5044.2744.4443.89392,200
24 Nov 202345.0045.8044.9045.0744.52171,900
22 Nov 202345.5546.0144.9045.3844.82410,200
21 Nov 202345.6246.3844.9344.9344.38534,000
20 Nov 202344.8645.8544.6945.8345.27416,200
17 Nov 202344.2045.2943.7244.9944.44464,700
16 Nov 202344.9944.9943.6043.9443.40378,900
15 Nov 202344.9846.2644.8345.4544.89805,100
14 Nov 202342.1845.1142.0144.9644.41769,000
13 Nov 202340.5540.7940.1040.3839.88275,700
10 Nov 202339.8840.8739.3440.7640.26265,300
09 Nov 202341.5541.6839.5639.7939.30305,200
08 Nov 202341.4342.3540.5841.1840.67537,000
07 Nov 202342.1042.5241.1941.5741.06517,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...