Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	106.06	107.07	104.90	105.28	166,469	-1.51(-1.41%)
Dec 30, 2021	106.63	108.72	105.56	106.79	101,076	+0.65(+0.61%)
Dec 29, 2021	106.65	106.84	104.62	106.14	104,576	-0.50(-0.47%)
Dec 28, 2021	108.30	108.78	106.35	106.65	101,904	-1.49(-1.38%)
Dec 27, 2021	105.97	108.43	105.97	108.14	156,076	+2.48(+2.35%)
Dec 23, 2021	104.83	106.49	103.92	105.66	110,239	+0.93(+0.89%)
Dec 22, 2021	101.63	104.95	101.63	104.73	162,895	+2.81(+2.76%)
Dec 21, 2021	101.12	103.11	100.67	101.92	201,965	+1.86(+1.86%)
Dec 20, 2021	98.93	100.44	97.93	100.06	233,062	-0.40(-0.40%)
Dec 17, 2021	100.43	102.03	98.85	100.46	557,477	-1.63(-1.60%)
Dec 16, 2021	105.66	105.82	100.57	102.09	291,584	-3.42(-3.24%)
Dec 15, 2021	103.60	106.29	101.14	105.51	298,844	+1.79(+1.73%)
Dec 14, 2021	104.08	105.07	101.11	103.72	388,340	-1.93(-1.82%)
Dec 13, 2021	105.64	107.11	104.34	105.64	286,872	+0.18(+0.17%)
Dec 10, 2021	106.30	107.58	104.43	105.46	342,178	-0.62(-0.58%)
Dec 09, 2021	108.86	109.56	106.06	106.08	220,577	-3.16(-2.89%)
Dec 08, 2021	107.39	109.48	107.05	109.24	175,983	+1.20(+1.11%)
Dec 07, 2021	107.29	109.06	105.84	108.05	286,370	+3.47(+3.31%)
Dec 06, 2021	98.79	104.97	97.16	104.58	329,325	+5.79(+5.86%)
Dec 03, 2021	107.15	107.16	96.99	98.79	458,601	-8.03(-7.52%)
Dec 02, 2021	104.69	106.85	104.26	106.82	229,354	+1.63(+1.55%)

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.

Shutterstock Inc (NY: SSTK )

Historical Prices

Free News Feed