Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	112.13	115.10	111.84	114.82	213,020	+2.18(+1.94%)
Oct 28, 2021	111.45	112.75	110.10	112.64	227,308	+1.29(+1.16%)
Oct 27, 2021	118.83	120.43	110.72	111.35	290,123	-6.46(-5.49%)
Oct 26, 2021	111.17			117.82	535,013	+3.45(+3.02%)
Oct 25, 2021	116.35	118.07	113.60	114.37	364,840	-1.66(-1.43%)
Oct 22, 2021	118.14	118.16	115.47	116.03	153,047	-2.06(-1.74%)
Oct 21, 2021	117.47	118.86	117.26	118.08	199,255	+0.62(+0.52%)
Oct 20, 2021	117.39	118.51	116.45	117.47	177,018	+1.12(+0.96%)
Oct 19, 2021	120.95	120.95	115.89	116.35	140,265	-3.09(-2.59%)
Oct 18, 2021	116.46	120.06	116.46	119.44	148,929	+3.30(+2.84%)
Oct 15, 2021	115.30	116.39	114.54	116.14	148,749	+1.91(+1.67%)
Oct 14, 2021	112.94	116.15	112.93	114.23	192,099	+2.43(+2.17%)
Oct 13, 2021	111.98	112.97	110.97	111.81	112,837	+0.73(+0.66%)
Oct 12, 2021	113.64	114.09	110.55	111.08	223,460	-2.09(-1.84%)
Oct 11, 2021	112.91	113.82	111.47	113.16	260,990	+0.69(+0.61%)
Oct 08, 2021	112.55	113.07	111.40	112.47	204,903	+0.28(+0.25%)
Oct 07, 2021	108.49	112.56	108.49	112.19	224,711	+4.39(+4.07%)
Oct 06, 2021	105.93	108.52	105.93	107.80	187,467	+0.64(+0.59%)
Oct 05, 2021	108.33	108.74	106.26	107.16	146,178	-0.76(-0.70%)
Oct 04, 2021	109.20	109.20	105.50	107.92	216,918	-2.29(-2.08%)
Oct 01, 2021	107.67	110.62	106.01	110.22	241,811	+2.81(+2.62%)
Sep 30, 2021	108.90	109.11	106.64	107.40	286,373	-0.94(-0.87%)
Sep 29, 2021	111.39	111.39	107.87	108.34	249,101	-1.86(-1.69%)
Sep 28, 2021	111.78	111.78	108.43	110.20	249,454	-2.54(-2.25%)
Sep 27, 2021	111.90	114.10	111.55	112.74	237,559	+0.56(+0.50%)
Sep 24, 2021	111.86	112.72	111.22	112.18	197,667	-0.27(-0.24%)
Sep 23, 2021	111.86	112.75	111.04	112.45	159,554	+1.09(+0.98%)
Sep 22, 2021	111.07	112.33	110.15	111.36	131,562	+0.42(+0.38%)
Sep 21, 2021	112.75	113.52	110.74	110.94	233,038	-0.42(-0.37%)
Sep 20, 2021	110.69	112.47	109.89	111.36	282,072	-1.72(-1.52%)
Sep 17, 2021	112.22	113.85	110.96	113.08	420,035	+1.87(+1.68%)
Sep 16, 2021	109.29	111.78	109.09	111.21	191,427	+1.97(+1.80%)
Sep 15, 2021	106.21	109.66	105.48	109.24	282,818	+3.17(+2.98%)
Sep 14, 2021	104.92	106.11	104.25	106.07	308,905	+2.01(+1.93%)
Sep 13, 2021	105.65	105.83	102.47	104.06	370,028	-1.20(-1.14%)
Sep 10, 2021	107.05	107.84	104.92	105.27	210,981	-0.84(-0.79%)
Sep 09, 2021	107.46	108.33	106.11	106.11	231,043	-1.68(-1.56%)
Sep 08, 2021	108.46	108.63	106.32	107.79	209,230	+0.75(+0.70%)
Sep 07, 2021	109.88	109.88	106.45	107.04	170,224	-1.56(-1.44%)
Sep 03, 2021	107.81	109.24	107.16	108.60	192,507	+0.27(+0.25%)
Sep 02, 2021	108.77	110.20	107.84	108.34	172,006	+0.42(+0.39%)
Sep 01, 2021	109.61	109.61	106.91	107.92	185,936	-1.12(-1.03%)
Aug 31, 2021	110.58	110.58	106.72	109.04	300,054	-1.22(-1.11%)
Aug 30, 2021	110.88	111.99	109.71	110.26	154,991	-0.57(-0.51%)
Aug 27, 2021	107.15	111.62	107.15	110.83	219,129	+3.45(+3.22%)
Aug 26, 2021	107.08	108.04	105.45	107.38	106,146	-0.04(-0.03%)
Aug 25, 2021	106.26	109.25	105.36	107.41	291,967	+1.28(+1.20%)
Aug 24, 2021	101.49	107.60	101.06	106.14	352,013	+5.55(+5.52%)
Aug 23, 2021	97.89	100.69	97.23	100.58	184,139	+3.63(+3.75%)
Aug 20, 2021	95.60	97.09	95.36	96.95	117,428	+1.88(+1.98%)
Aug 19, 2021	94.14	96.34	92.68	95.07	146,622	-0.38(-0.40%)
Aug 18, 2021	96.99	97.79	95.37	95.45	112,391	-0.61(-0.64%)
Aug 17, 2021	98.76	99.12	95.75	96.06	190,133	-2.97(-3.00%)
Aug 16, 2021	99.52	99.56	97.47	99.03	97,711	-1.35(-1.35%)
Aug 13, 2021	98.07	100.52	97.03	100.38	163,952	+2.65(+2.71%)
Aug 12, 2021	96.21	98.15	96.07	97.73	139,011	+0.79(+0.81%)
Aug 11, 2021	99.88	99.88	95.66	96.95	177,138	-3.26(-3.26%)
Aug 10, 2021	98.92	100.35	98.10	100.21	142,247	+1.66(+1.68%)
Aug 09, 2021	96.50	98.85	95.76	98.56	137,164	+1.86(+1.93%)
Aug 06, 2021	99.54	99.94	96.65	96.69	220,880	-2.59(-2.61%)
Aug 05, 2021	99.20	99.97	98.39	99.29	195,118	+0.12(+0.12%)
Aug 04, 2021	99.19	100.89	98.60	99.16	175,074	-0.17(-0.17%)
Aug 03, 2021	101.30	102.17	98.40	99.33	308,917	-2.02(-2.00%)

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.