Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	35.72	35.88	35.13	35.88	332,038	+0.54(+1.53%)
Aug 29, 2024	34.43	35.81	34.15	35.34	456,103	+1.26(+3.70%)
Aug 28, 2024	33.61	34.08	33.09	34.08	531,813	+0.18(+0.53%)
Aug 27, 2024	34.00	34.42	33.59	33.90	413,723	-0.32(-0.93%)
Aug 26, 2024	34.66	34.91	34.06	34.22	406,835	-0.04(-0.12%)
Aug 23, 2024	33.02	34.39	32.65	34.26	907,845	+1.71(+5.27%)
Aug 22, 2024	34.35	34.38	32.43	32.54	820,669	-1.64(-4.79%)
Aug 21, 2024	35.43	35.55	33.76	34.18	988,246	-1.08(-3.06%)
Aug 20, 2024	35.31	35.54	34.98	35.26	523,900	-0.26(-0.73%)
Aug 19, 2024	35.98	36.26	35.43	35.52	786,723	-0.29(-0.80%)
Aug 16, 2024	36.35	37.00	35.76	35.80	413,765	-0.62(-1.71%)
Aug 15, 2024	36.37	36.97	36.01	36.43	424,950	+1.01(+2.85%)
Aug 14, 2024	35.92	36.12	35.35	35.42	387,174	-0.31(-0.86%)
Aug 13, 2024	34.99	36.32	34.73	35.73	581,382	+0.97(+2.80%)
Aug 12, 2024	36.15	36.22	34.60	34.75	485,877	-1.48(-4.08%)
Aug 09, 2024	37.33	37.53	36.08	36.23	454,412	-1.15(-3.08%)
Aug 08, 2024	36.74	38.05	36.53	37.38	629,926	+1.13(+3.12%)
Aug 07, 2024	37.04	39.31	36.18	36.25	819,746	-0.16(-0.44%)
Aug 06, 2024	36.08	36.64	33.38	36.41	1,339,352	-1.23(-3.27%)
Aug 05, 2024	36.52	38.22	36.43	37.64	825,872	-1.51(-3.85%)
Aug 02, 2024	38.63	40.14	37.90	39.15	574,986	-1.04(-2.59%)
Aug 01, 2024	44.06	44.06	39.97	40.19	911,814	-3.65(-8.32%)
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	462,896	+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%)

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.