Shutterstock Inc (NY: SSTK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	46.53	47.21	46.04	47.11	250,133	+0.30(+0.64%)
Aug 28, 2020	47.07	48.19	46.68	46.81	305,155	+1.60(+3.54%)
Aug 27, 2020	46.41	46.53	45.06	45.21	256,120	-1.10(-2.39%)
Aug 26, 2020	46.49	46.73	46.16	46.32	164,532	+0.02(+0.04%)
Aug 25, 2020	45.89	46.56	45.76	46.30	157,945	+0.30(+0.65%)
Aug 24, 2020	46.42	46.81	45.47	46.00	241,562	-0.10(-0.22%)
Aug 21, 2020	46.27	46.94	45.78	46.10	285,289	-0.14(-0.30%)
Aug 20, 2020	45.27	46.49	44.86	46.24	420,132	+0.60(+1.31%)
Aug 19, 2020	45.09	45.79	44.41	45.64	432,917	+0.70(+1.56%)
Aug 18, 2020	44.79	45.48	44.47	44.94	575,158	-0.03(-0.06%)
Aug 17, 2020	45.42	45.42	44.37	44.97	263,449	+0.00(+0.00%)
Aug 14, 2020	45.01	45.78	44.78	44.97	399,682	-0.04(-0.08%)
Aug 13, 2020	45.33	45.62	43.39	45.01	735,661	-0.34(-0.74%)
Aug 12, 2020	47.25	48.44	45.02	45.34	2,265,441	-0.43(-0.94%)
Aug 11, 2020	50.18	51.18	44.61	45.77	1,452,970	-7.75(-14.48%)
Aug 10, 2020	54.11	54.55	52.96	53.52	236,797	-0.58(-1.07%)
Aug 07, 2020	53.13	55.14	53.13	54.11	193,112	+0.59(+1.10%)
Aug 06, 2020	54.36	54.36	52.26	53.52	218,103	-1.18(-2.16%)
Aug 05, 2020	50.82	55.66	50.82	54.70	581,017	+3.73(+7.31%)
Aug 04, 2020	51.36	52.56	50.61	50.97	473,411	-0.39(-0.77%)
Aug 03, 2020	50.85	51.63	50.31	51.36	505,749	+0.49(+0.96%)
Jul 31, 2020	50.74	51.32	49.86	50.88	596,533	+0.43(+0.85%)
Jul 30, 2020	47.51	50.54	47.47	50.44	430,729	+1.73(+3.56%)
Jul 29, 2020	47.27	49.26	47.19	48.71	461,271	+0.91(+1.90%)
Jul 28, 2020	42.13	49.56	41.66	47.80	1,510,002	+7.17(+17.65%)
Jul 27, 2020	39.28	40.80	39.28	40.63	346,642	+1.59(+4.08%)
Jul 24, 2020	38.12	39.13	37.83	39.04	180,295	+0.88(+2.31%)
Jul 23, 2020	37.13	38.42	36.84	38.16	233,297	+1.92(+5.30%)
Jul 22, 2020	36.44	36.50	35.86	36.24	179,534	-0.29(-0.79%)
Jul 21, 2020	36.20	36.72	35.90	36.53	260,311	+0.84(+2.36%)
Jul 20, 2020	34.93	35.81	34.93	35.69	163,024	+0.59(+1.68%)
Jul 17, 2020	35.51	35.59	35.08	35.10	163,846	-0.36(-1.00%)
Jul 16, 2020	35.29	35.49	34.97	35.46	134,611	+0.08(+0.24%)
Jul 15, 2020	34.85	35.39	34.70	35.37	174,649	+1.08(+3.14%)
Jul 14, 2020	34.66	34.74	33.79	34.29	192,571	-0.47(-1.35%)
Jul 13, 2020	35.44	36.13	34.75	34.76	207,042	-0.12(-0.35%)
Jul 10, 2020	35.17	35.17	34.50	34.88	109,480	-0.18(-0.51%)
Jul 09, 2020	34.77	35.22	34.27	35.06	153,470	+0.46(+1.33%)
Jul 08, 2020	34.90	34.91	34.29	34.60	182,421	-0.28(-0.81%)
Jul 07, 2020	34.69	35.51	34.45	34.88	191,496	+0.01(+0.03%)
Jul 06, 2020	34.69	35.06	34.37	34.88	234,457	+0.63(+1.83%)
Jul 02, 2020	34.25	34.61	33.94	34.25	212,444	+0.41(+1.22%)
Jul 01, 2020	32.73	34.14	32.53	33.84	323,268	+1.10(+3.35%)
Jun 30, 2020	32.29	33.04	32.29	32.74	315,936	+0.24(+0.75%)
Jun 29, 2020	31.69	32.50	31.32	32.50	188,539	+0.99(+3.15%)
Jun 26, 2020	32.39	32.65	31.43	31.50	376,077	-1.10(-3.36%)
Jun 25, 2020	32.88	33.19	31.96	32.60	156,617	-0.33(-1.00%)
Jun 24, 2020	33.48	33.85	32.89	32.93	133,903	-0.79(-2.33%)
Jun 23, 2020	33.80	33.99	33.50	33.71	190,604	+0.12(+0.36%)
Jun 22, 2020	33.07	33.67	32.82	33.59	173,318	+0.37(+1.13%)
Jun 19, 2020	34.03	34.43	33.18	33.22	311,777	-0.55(-1.64%)
Jun 18, 2020	34.54	34.82	33.66	33.77	140,222	-0.97(-2.80%)
Jun 17, 2020	34.21	35.09	33.76	34.74	249,643	+0.59(+1.73%)
Jun 16, 2020	34.51	34.75	33.63	34.15	224,212	+0.57(+1.70%)
Jun 15, 2020	32.45	33.93	32.36	33.58	171,300	+0.45(+1.36%)
Jun 12, 2020	34.65	34.69	32.71	33.13	257,198	-0.74(-2.18%)
Jun 11, 2020	33.87	34.48	33.86	33.87	291,715	-0.99(-2.85%)
Jun 10, 2020	35.01	35.66	34.77	34.87	187,019	-0.19(-0.53%)
Jun 09, 2020	35.60	35.75	34.80	35.05	173,587	-1.03(-2.85%)
Jun 08, 2020	35.95	36.62	35.77	36.08	162,466	+0.27(+0.76%)
Jun 05, 2020	36.03	36.64	35.53	35.81	272,258	+0.00(+0.00%)
Jun 04, 2020	34.78	35.93	34.62	35.81	259,240	+0.81(+2.30%)
Jun 03, 2020	34.85	35.42	34.60	35.01	172,843	+0.60(+1.74%)
Jun 02, 2020	34.98	35.00	34.26	34.41	218,710	-0.20(-0.57%)

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.