Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	54.51	55.48	52.95	54.82	456,646	-0.46(-0.83%)
Jun 29, 2022	53.97	55.30	53.73	55.28	407,216	+1.46(+2.72%)
Jun 28, 2022	55.69	56.14	53.48	53.81	420,374	-1.56(-2.82%)
Jun 27, 2022	55.02	55.70	53.93	55.37	429,684	+0.55(+0.99%)
Jun 24, 2022	53.24	55.09	53.24	54.83	460,987	+2.21(+4.20%)
Jun 23, 2022	50.56	52.74	50.31	52.62	605,938	+2.65(+5.30%)
Jun 22, 2022	50.15	51.39	49.96	49.97	291,697	-0.90(-1.77%)
Jun 21, 2022	50.56	52.85	50.56	50.87	265,568	+0.77(+1.55%)
Jun 17, 2022	49.71	51.23	49.71	50.09	699,897	+0.46(+0.92%)
Jun 16, 2022	51.35	51.35	49.43	49.63	368,987	-3.28(-6.20%)
Jun 15, 2022	51.72	53.78	51.61	52.91	452,921	+1.54(+3.00%)
Jun 14, 2022	51.17	52.11	50.35	51.37	729,043	+1.03(+2.05%)
Jun 13, 2022	52.02	53.05	50.18	50.34	401,053	-3.48(-6.47%)
Jun 10, 2022	54.78	54.99	53.41	53.82	325,293	-1.80(-3.23%)
Jun 09, 2022	57.31	57.42	55.59	55.62	610,885	-1.96(-3.41%)
Jun 08, 2022	57.52	58.76	57.31	57.58	250,843	+0.07(+0.12%)
Jun 07, 2022	56.80	57.59	56.11	57.52	1,209,522	-0.16(-0.28%)
Jun 06, 2022	57.96	58.17	56.84	57.68	275,661	+0.72(+1.26%)
Jun 03, 2022	57.54	57.54	55.96	56.96	244,058	-1.27(-2.18%)
Jun 02, 2022	56.97	58.69	56.97	58.23	248,039	+1.22(+2.15%)
Jun 01, 2022	57.77	58.86	56.19	57.01	406,631	-0.34(-0.60%)
May 31, 2022	56.90	58.20	55.86	57.35	423,484	+0.32(+0.57%)
May 27, 2022	56.15	57.28	56.15	57.03	267,477	+1.79(+3.24%)
May 26, 2022	54.69	56.38	54.69	55.24	327,790	+1.06(+1.95%)
May 25, 2022	53.16	55.27	53.16	54.18	352,324	+1.03(+1.94%)
May 24, 2022	54.60	54.77	52.51	53.15	365,678	-2.46(-4.42%)
May 23, 2022	56.57	56.57	54.75	55.61	464,791	-0.57(-1.02%)
May 20, 2022	57.80	58.31	54.96	56.18	324,007	-0.56(-0.99%)
May 19, 2022	54.29	57.60	54.21	56.74	528,898	+2.53(+4.67%)
May 18, 2022	57.93	58.13	53.83	54.21	555,447	-5.33(-8.95%)
May 17, 2022	60.68	60.90	58.91	59.53	458,074	+0.39(+0.66%)
May 16, 2022	59.97	60.47	58.77	59.14	366,627	-1.04(-1.73%)
May 13, 2022	60.51	61.55	59.85	60.18	971,151	+0.69(+1.15%)
May 12, 2022	58.57	60.35	58.14	59.50	378,632	+0.29(+0.48%)
May 11, 2022	61.09	61.93	58.93	59.21	267,437	-1.98(-3.24%)
May 10, 2022	62.02	62.55	59.76	61.19	277,072	+0.58(+0.96%)
May 09, 2022	61.96	62.95	60.53	60.61	331,249	-2.47(-3.91%)
May 06, 2022	63.82	64.15	61.93	63.08	378,765	-0.81(-1.27%)
May 05, 2022	65.26	65.68	62.93	63.89	353,697	-2.73(-4.10%)
May 04, 2022	65.60	66.98	62.39	66.62	505,036	+1.06(+1.61%)
May 03, 2022	72.62	72.62	63.83	65.57	773,354	-7.93(-10.79%)
May 02, 2022	71.67	73.54	70.99	73.49	398,007	+1.35(+1.88%)
Apr 29, 2022	74.61	75.62	71.88	72.14	230,005	-2.70(-3.60%)
Apr 28, 2022	75.00	76.34	73.46	74.83	350,737	+1.04(+1.41%)
Apr 27, 2022	71.56	75.15	71.56	73.80	475,902	+2.60(+3.65%)
Apr 26, 2022	71.12	76.22	69.94	71.20	1,116,378	-2.92(-3.93%)
Apr 25, 2022	72.88	74.22	72.46	74.11	430,341	+0.21(+0.28%)
Apr 22, 2022	75.23	76.21	73.83	73.90	234,856	-1.64(-2.17%)
Apr 21, 2022	77.46	78.15	74.49	75.54	300,560	-1.25(-1.63%)
Apr 20, 2022	78.63	78.80	76.61	76.79	297,431	-1.49(-1.90%)
Apr 19, 2022	76.59	79.56	76.24	78.27	252,057	+1.36(+1.77%)
Apr 18, 2022	77.30	77.67	75.59	76.91	372,359	-0.73(-0.94%)
Apr 14, 2022	82.36	82.67	76.78	77.65	357,197	-4.47(-5.44%)
Apr 13, 2022	79.97	82.58	79.45	82.11	307,285	+2.89(+3.64%)
Apr 12, 2022	81.31	82.94	78.77	79.23	240,286	-1.31(-1.62%)
Apr 11, 2022	79.87	81.70	78.91	80.53	224,876	+0.13(+0.17%)
Apr 08, 2022	80.68	81.91	80.04	80.40	275,171	-1.28(-1.56%)
Apr 07, 2022	81.26	82.81	80.40	81.68	323,044	+0.83(+1.03%)
Apr 06, 2022	84.35	84.58	80.15	80.85	333,646	-4.73(-5.52%)
Apr 05, 2022	87.26	87.48	85.31	85.57	241,637	-1.73(-1.99%)
Apr 04, 2022	89.49	89.56	86.75	87.31	443,485	-1.69(-1.89%)

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.