Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	33.38	33.64	32.47	32.59	272,209	-0.68(-2.04%)
Aug 29, 2019	32.90	33.51	32.90	33.27	214,503	+0.72(+2.22%)
Aug 28, 2019	31.80	32.73	31.80	32.55	166,752	+0.64(+2.01%)
Aug 27, 2019	32.71	32.77	31.74	31.91	125,536	-0.55(-1.69%)
Aug 26, 2019	32.60	32.76	32.24	32.45	199,727	+0.06(+0.17%)
Aug 23, 2019	32.59	32.95	32.29	32.40	232,460	-0.49(-1.50%)
Aug 22, 2019	32.27	33.24	32.06	32.89	284,280	+0.80(+2.49%)
Aug 21, 2019	32.53	32.76	31.68	32.09	332,938	-0.07(-0.23%)
Aug 20, 2019	32.39	32.59	32.03	32.17	168,717	-0.24(-0.74%)
Aug 19, 2019	32.52	32.96	32.39	32.41	173,945	+0.23(+0.72%)
Aug 16, 2019	31.96	32.39	31.84	32.18	205,530	+0.50(+1.58%)
Aug 15, 2019	31.77	32.10	31.42	31.67	186,817	+0.01(+0.03%)
Aug 14, 2019	32.38	32.46	31.55	31.67	242,378	-1.12(-3.43%)
Aug 13, 2019	31.58	32.95	31.14	32.79	297,248	+1.17(+3.70%)
Aug 12, 2019	31.97	32.32	31.26	31.62	159,820	-0.45(-1.39%)
Aug 09, 2019	33.17	33.17	31.91	32.06	259,390	-1.28(-3.84%)
Aug 08, 2019	32.58	33.58	32.19	33.35	232,843	+1.01(+3.13%)
Aug 07, 2019	31.01	32.52	30.88	32.33	443,320	+0.43(+1.34%)
Aug 06, 2019	32.31	33.26	31.68	31.91	862,766	-3.03(-8.66%)
Aug 05, 2019	34.85	35.46	34.48	34.93	578,525	-0.59(-1.67%)
Aug 02, 2019	35.28	35.76	34.96	35.53	160,503	+0.04(+0.10%)
Aug 01, 2019	35.68	36.59	35.17	35.49	212,135	-0.13(-0.36%)
Jul 31, 2019	35.64	36.87	35.09	35.62	278,282	+0.04(+0.10%)
Jul 30, 2019	36.52	36.72	35.55	35.58	241,418	-1.07(-2.91%)
Jul 29, 2019	37.10	37.10	36.31	36.65	180,029	-0.37(-1.00%)
Jul 26, 2019	36.87	37.43	36.79	37.02	162,334	+0.45(+1.22%)
Jul 25, 2019	36.60	36.97	36.41	36.58	148,836	-0.01(-0.03%)
Jul 24, 2019	36.19	36.88	36.14	36.59	227,259	+0.36(+1.00%)
Jul 23, 2019	36.28	36.52	35.95	36.22	163,049	+0.12(+0.33%)
Jul 22, 2019	36.10	36.47	35.99	36.10	133,637	+0.04(+0.10%)
Jul 19, 2019	36.20	36.76	36.01	36.07	161,149	-0.13(-0.36%)
Jul 18, 2019	36.03	36.26	35.85	36.20	142,913	+0.12(+0.33%)
Jul 17, 2019	36.36	36.72	35.97	36.07	153,589	-0.25(-0.69%)
Jul 16, 2019	36.24	36.57	36.12	36.33	131,230	+0.13(+0.36%)
Jul 15, 2019	36.28	36.49	35.93	36.20	264,452	+0.08(+0.23%)
Jul 12, 2019	35.63	36.22	35.63	36.11	171,706	+0.53(+1.49%)
Jul 11, 2019	35.61	35.82	35.14	35.58	99,586	-0.12(-0.34%)
Jul 10, 2019	35.00	35.89	34.74	35.70	146,109	+0.82(+2.34%)
Jul 09, 2019	34.80	35.43	34.77	34.89	170,329	-0.12(-0.34%)
Jul 08, 2019	35.37	35.37	34.26	35.01	251,248	-0.62(-1.75%)
Jul 05, 2019	35.20	35.65	34.55	35.63	174,829	+0.19(+0.55%)
Jul 03, 2019	36.05	36.17	35.34	35.43	81,544	-0.54(-1.50%)
Jul 02, 2019	36.23	36.39	34.92	35.97	183,862	-0.30(-0.82%)
Jul 01, 2019	36.90	37.17	36.27	36.27	242,478	-0.11(-0.31%)
Jun 28, 2019	36.14	36.39	35.85	36.38	468,583	+0.25(+0.69%)
Jun 27, 2019	35.25	36.37	35.05	36.13	164,893	+1.08(+3.07%)
Jun 26, 2019	36.82	37.51	34.57	35.05	327,890	-1.72(-4.67%)
Jun 25, 2019	37.61	37.61	36.70	36.77	141,073	-0.83(-2.20%)
Jun 24, 2019	37.15	37.65	36.86	37.60	200,048	+0.46(+1.25%)
Jun 21, 2019	36.81	37.35	36.59	37.13	191,742	+0.15(+0.40%)
Jun 20, 2019	37.31	37.63	36.61	36.98	99,301	+0.06(+0.18%)
Jun 19, 2019	36.76	36.98	36.37	36.92	110,732	+0.23(+0.63%)
Jun 18, 2019	36.55	37.26	36.51	36.69	116,505	+0.42(+1.15%)
Jun 17, 2019	36.30	36.63	36.15	36.27	140,574	+0.08(+0.23%)
Jun 14, 2019	36.44	36.45	35.70	36.19	104,596	-0.32(-0.86%)
Jun 13, 2019	36.37	36.75	36.37	36.50	115,715	+0.29(+0.79%)
Jun 12, 2019	36.22	36.62	35.70	36.21	120,771	+0.01(+0.03%)
Jun 11, 2019	36.59	36.86	36.17	36.20	130,916	-0.09(-0.26%)
Jun 10, 2019	35.74	36.65	35.66	36.30	128,558	+0.64(+1.80%)
Jun 07, 2019	35.39	35.79	35.30	35.66	120,969	+0.37(+1.05%)
Jun 06, 2019	35.66	35.69	35.11	35.29	98,958	-0.38(-1.07%)
Jun 05, 2019	36.29	36.29	35.09	35.67	113,777	-0.31(-0.85%)
Jun 04, 2019	35.67	36.23	35.58	35.97	180,553	+0.50(+1.41%)

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.