Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	62.27	62.96	61.19	61.19	259,770	-1.47(-2.34%)
Jan 28, 2021	63.41	63.99	61.23	62.66	301,465	-0.62(-0.98%)
Jan 27, 2021	68.12	68.27	62.81	63.28	508,767	-5.63(-8.17%)
Jan 26, 2021	67.16	69.22	67.00	68.92	253,739	+2.82(+4.27%)
Jan 25, 2021	67.09	67.71	64.50	66.09	264,121	-0.72(-1.07%)
Jan 22, 2021	67.51	67.59	65.73	66.81	174,596	-0.99(-1.46%)
Jan 21, 2021	68.69	68.88	67.28	67.80	180,979	-0.73(-1.07%)
Jan 20, 2021	69.11	69.41	67.68	68.53	161,820	+1.33(+1.98%)
Jan 19, 2021	66.54	67.30	65.35	67.20	203,796	+1.34(+2.03%)
Jan 15, 2021	69.70	69.71	65.63	65.86	289,294	-4.66(-6.61%)
Jan 14, 2021	69.29	72.32	69.29	70.53	374,456	+1.18(+1.70%)
Jan 13, 2021	68.11	69.56	66.78	69.35	267,199	+3.12(+4.71%)
Jan 12, 2021	65.73	66.78	65.27	66.23	403,029	+0.77(+1.18%)
Jan 11, 2021	65.49	65.92	63.88	65.46	291,269	-0.45(-0.69%)
Jan 08, 2021	64.73	66.03	64.60	65.91	309,685	+1.68(+2.61%)
Jan 07, 2021	63.42	64.96	61.53	64.24	263,563	+1.02(+1.61%)
Jan 06, 2021	65.25	66.31	62.94	63.22	385,922	-2.90(-4.39%)
Jan 05, 2021	64.96	66.77	64.59	66.12	224,618	+0.89(+1.37%)
Jan 04, 2021	68.49	72.57	63.82	65.22	969,740	-2.29(-3.39%)
Dec 31, 2020		67.51	67.51	67.51	172,924	-0.02(-0.03%)
Dec 30, 2020	67.31	68.56	67.19	67.53	172,924	+0.46(+0.69%)
Dec 29, 2020	67.49	67.67	66.32	67.07	161,865	-0.18(-0.27%)
Dec 28, 2020	68.26	68.50	66.33	67.25	157,284	-0.32(-0.47%)
Dec 24, 2020	67.36	68.44	67.02	67.57	125,318	+0.21(+0.31%)
Dec 23, 2020	69.54	69.73	67.06	67.36	199,824	-1.86(-2.69%)
Dec 22, 2020	67.89	69.73	67.85	69.23	267,503	+1.07(+1.57%)
Dec 21, 2020	65.52	68.20	64.78	68.15	320,699	+1.84(+2.77%)
Dec 18, 2020	66.55	66.55	65.38	66.32	594,626	+0.09(+0.14%)
Dec 17, 2020	64.79	66.36	64.69	66.22	297,360	+1.49(+2.30%)
Dec 16, 2020	64.09	64.89	63.76	64.73	212,864	+0.55(+0.85%)
Dec 15, 2020	63.06	64.59	63.06	64.19	296,196	+1.37(+2.19%)
Dec 14, 2020	64.29	65.06	62.79	62.81	340,778	-0.82(-1.29%)
Dec 11, 2020	64.57	65.42	63.09	63.63	248,725	-1.02(-1.57%)
Dec 10, 2020	62.60	65.21	62.32	64.65	306,064	+1.69(+2.68%)
Dec 09, 2020	66.22	67.15	61.99	62.96	596,185	-3.07(-4.65%)
Dec 08, 2020	67.10	67.32	65.45	66.03	447,560	-1.27(-1.89%)
Dec 07, 2020	68.95	69.14	66.95	67.31	299,720	-1.61(-2.34%)
Dec 04, 2020	67.67	69.92	67.11	68.92	384,664	+1.10(+1.62%)
Dec 03, 2020	68.61	68.77	66.10	67.81	373,387	-0.52(-0.76%)
Dec 02, 2020	66.59	69.32	65.48	68.33	897,122	+2.17(+3.27%)
Dec 01, 2020	65.80	69.18	64.39	66.17	1,316,334	+1.58(+2.44%)
Nov 30, 2020	64.47	65.21	63.20	64.59	434,784	+0.15(+0.23%)
Nov 27, 2020	63.24	64.52	63.14	64.44	111,888	+1.27(+2.01%)
Nov 25, 2020	63.71	64.56	62.99	63.17	289,994	-0.54(-0.84%)
Nov 24, 2020	64.41	65.07	63.18	63.71	225,644	-0.71(-1.11%)
Nov 23, 2020	65.43	65.72	64.35	64.42	283,777	-0.39(-0.61%)
Nov 20, 2020	64.81	65.25	64.29	64.81	296,062	+0.00(+0.00%)
Nov 19, 2020	64.12	64.92	63.55	64.81	167,691	+0.70(+1.08%)
Nov 18, 2020	65.41	65.61	64.02	64.12	326,710	-1.55(-2.36%)
Nov 17, 2020	65.08	66.28	64.16	65.67	247,339	+0.95(+1.47%)
Nov 16, 2020	63.87	64.84	63.47	64.72	236,419	+0.64(+1.00%)
Nov 13, 2020	64.08	65.03	63.40	64.08	175,125	+0.41(+0.65%)
Nov 12, 2020	65.16	66.03	63.37	63.67	268,357	-0.90(-1.40%)
Nov 11, 2020	63.71	64.85	63.43	64.57	573,343	+1.73(+2.75%)
Nov 10, 2020	65.42	65.44	62.47	62.84	422,981	-2.59(-3.96%)
Nov 09, 2020	67.06	67.27	64.71	65.43	297,938	-1.14(-1.71%)
Nov 06, 2020	65.92	67.60	65.30	66.57	204,082	+0.65(+0.98%)
Nov 05, 2020	64.58	66.25	64.46	65.92	220,725	+2.26(+3.56%)
Nov 04, 2020	61.96	64.47	61.96	63.66	230,794	+1.58(+2.54%)
Nov 03, 2020	60.91	62.71	60.20	62.08	516,426	+1.25(+2.05%)

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.