Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	17.15	17.24	16.55	16.57	239,759	-0.49(-2.87%)
May 08, 2026	16.99	17.07	16.74	17.06	136,734	+0.07(+0.41%)
May 07, 2026	16.66	17.05	16.66	16.99	202,321	+0.50(+3.03%)
May 06, 2026	16.30	16.50	16.11	16.49	203,491	+0.23(+1.41%)
May 05, 2026	16.22	16.49	15.91	16.26	300,682	+0.14(+0.87%)
May 04, 2026	16.54	16.95	16.12	16.12	381,855	-0.57(-3.42%)
May 01, 2026	15.90	16.79	15.90	16.69	263,225	+0.52(+3.22%)
Apr 30, 2026	16.51	16.79	16.05	16.17	575,319	-0.56(-3.35%)
Apr 29, 2026	17.30	17.49	16.72	16.73	242,761	-0.54(-3.13%)
Apr 28, 2026	17.30	17.78	17.27	17.27	257,051	-0.35(-1.99%)
Apr 27, 2026	17.58	17.77	17.48	17.62	163,811	+0.14(+0.80%)
Apr 24, 2026	17.77	18.00	17.48	17.48	177,031	-0.38(-2.13%)
Apr 23, 2026	18.19	18.25	17.75	17.86	243,634	-0.40(-2.19%)
Apr 22, 2026	17.93	18.27	17.71	18.26	148,521	+0.27(+1.50%)
Apr 21, 2026	17.66	18.47	17.66	17.99	275,543	+0.33(+1.87%)
Apr 20, 2026	17.60	17.86	17.55	17.66	175,018	-0.03(-0.17%)
Apr 17, 2026	18.22	18.22	17.65	17.69	177,313	-0.23(-1.28%)
Apr 16, 2026	17.91	17.94	17.63	17.92	237,200	+0.13(+0.73%)
Apr 15, 2026	17.71	18.19	17.63	17.79	213,049	+0.18(+1.02%)
Apr 14, 2026	17.45	17.95	17.45	17.61	393,498	+0.10(+0.57%)
Apr 13, 2026	16.62	17.53	16.62	17.51	248,860	+0.84(+5.04%)
Apr 10, 2026	17.15	17.36	16.67	16.67	200,105	-0.40(-2.34%)
Apr 09, 2026	16.98	17.20	16.93	17.07	218,962	-0.05(-0.29%)
Apr 08, 2026	17.20	17.44	17.00	17.12	218,000	+0.25(+1.48%)
Apr 07, 2026	16.66	17.11	16.66	16.87	251,765	-0.09(-0.53%)
Apr 06, 2026	16.50	17.18	16.50	16.96	225,577	+0.42(+2.54%)
Apr 02, 2026	16.10	16.80	16.10	16.54	283,268	+0.03(+0.18%)
Apr 01, 2026	16.58	16.95	16.35	16.51	175,031	-0.10(-0.60%)
Mar 31, 2026	16.55	16.81	16.36	16.61	116,039	+0.27(+1.65%)
Mar 30, 2026	16.08	16.60	16.08	16.34	174,284	+0.26(+1.62%)
Mar 27, 2026	16.25	16.36	16.00	16.08	141,509	-0.35(-2.13%)
Mar 26, 2026	16.53	16.88	16.28	16.43	154,865	-0.06(-0.36%)
Mar 25, 2026	16.66	16.83	16.15	16.49	130,320	+0.03(+0.18%)
Mar 24, 2026	16.53	16.71	16.38	16.46	125,245	-0.31(-1.85%)
Mar 23, 2026	16.80	17.01	16.46	16.77	213,214	+0.11(+0.66%)
Mar 20, 2026	17.37	17.37	16.50	16.66	503,545	-0.37(-2.17%)
Mar 19, 2026	16.69	17.05	16.45	17.03	267,601	+0.25(+1.49%)
Mar 18, 2026	16.67	17.13	16.66	16.78	400,858	-0.11(-0.65%)
Mar 17, 2026	16.23	17.62	16.23	16.89	325,977	+0.65(+4.00%)
Mar 16, 2026	16.21	16.42	16.11	16.24	199,549	+0.20(+1.25%)
Mar 13, 2026	16.30	16.40	15.75	16.04	243,708	-0.23(-1.41%)
Mar 12, 2026	15.94	16.46	15.93	16.27	253,545	-0.04(-0.25%)
Mar 11, 2026	16.16	16.34	15.86	16.31	331,965	+0.18(+1.12%)
Mar 10, 2026	16.79	16.86	15.76	16.13	347,338	-0.64(-3.82%)
Mar 09, 2026	17.19	17.46	16.51	16.77	460,460	-0.75(-4.28%)
Mar 06, 2026	17.34	17.75	16.66	17.52	381,822	+0.10(+0.57%)
Mar 05, 2026	16.90	17.57	16.90	17.42	465,000	+0.30(+1.75%)
Mar 04, 2026	16.40	17.27	16.22	17.12	433,108	+0.75(+4.61%)
Mar 03, 2026	15.82	16.39	15.76	16.37	270,278	+0.24(+1.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Shutterstock, Inc. Common Stock (NY:SSTK)

Historical Prices

Contact us

Sections

Services

Search