Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	41.25	41.25	40.08	40.63	473,814	-0.36(-0.88%)
May 30, 2024	38.01	41.19	38.01	40.99	776,348	+3.29(+8.73%)
May 29, 2024	36.71	38.33	36.59	37.70	1,827,538	+1.42(+3.91%)
May 28, 2024	36.93	37.18	36.12	36.28	1,082,400	-0.62(-1.67%)
May 24, 2024	37.59	38.03	36.71	36.90	387,635	-0.52(-1.38%)
May 23, 2024	38.90	39.00	37.31	37.41	509,091	-1.43(-3.68%)
May 22, 2024	40.01	40.50	38.79	38.84	326,396	-1.39(-3.45%)
May 21, 2024	40.90	40.98	40.21	40.23	271,905	-0.94(-2.29%)
May 20, 2024	41.46	41.89	40.95	41.17	288,309	-0.44(-1.05%)
May 17, 2024	41.62	42.06	41.40	41.61	278,493	-0.08(-0.19%)
May 16, 2024	42.38	42.70	41.63	41.69	340,637	-0.85(-2.01%)
May 15, 2024	43.02	43.27	41.73	42.54	446,616	+0.07(+0.16%)
May 14, 2024	42.21	43.20	42.13	42.47	562,623	+1.06(+2.56%)
May 13, 2024	40.68	42.64	40.68	41.41	463,010	+1.13(+2.81%)
May 10, 2024	39.78	40.32	39.27	40.28	389,738	+0.47(+1.17%)
May 09, 2024	38.21	39.81	38.01	39.81	390,251	+1.46(+3.80%)
May 08, 2024	38.15	38.92	37.98	38.35	390,570	-0.63(-1.63%)
May 07, 2024	39.64	40.43	38.92	38.99	347,114	-0.63(-1.60%)
May 06, 2024	39.35	39.85	38.67	39.62	589,001	+0.69(+1.78%)
May 03, 2024	42.76	43.74	38.66	38.93	619,738	-2.49(-6.01%)
May 02, 2024	44.29	44.41	39.88	41.42	658,071	-0.68(-1.63%)
May 01, 2024	42.57	43.78	41.88	42.10	631,532	-0.27(-0.63%)
Apr 30, 2024	42.06	42.90	41.94	42.37	448,544	-0.22(-0.51%)
Apr 29, 2024	42.15	42.71	41.94	42.59	274,465	+0.57(+1.35%)
Apr 26, 2024	42.14	42.87	41.87	42.03	161,003	+0.18(+0.43%)
Apr 25, 2024	41.45	41.99	40.88	41.85	240,074	-0.59(-1.38%)
Apr 24, 2024	42.19	42.66	41.93	42.43	275,268	-0.02(-0.05%)
Apr 23, 2024	41.45	43.10	41.45	42.45	311,588	+0.92(+2.22%)
Apr 22, 2024	40.91	41.65	40.42	41.53	324,614	+0.86(+2.12%)
Apr 19, 2024	40.25	41.34	40.21	40.67	408,684	+0.13(+0.32%)
Apr 18, 2024	40.31	40.81	39.78	40.54	372,631	+0.30(+0.74%)
Apr 17, 2024	40.71	40.97	40.04	40.24	459,866	-0.07(-0.17%)
Apr 16, 2024	40.32	40.70	39.92	40.31	319,829	-0.15(-0.37%)
Apr 15, 2024	41.50	41.90	40.24	40.46	376,092	-0.81(-1.97%)
Apr 12, 2024	41.86	41.90	40.95	41.27	275,002	-0.97(-2.30%)
Apr 11, 2024	41.58	42.59	41.19	42.24	346,429	+1.07(+2.60%)
Apr 10, 2024	42.54	42.54	40.88	41.17	380,605	-2.74(-6.24%)
Apr 09, 2024	43.59	44.35	43.29	43.91	281,045	+0.48(+1.10%)
Apr 08, 2024	43.93	44.78	43.42	43.43	374,319	+0.25(+0.57%)
Apr 05, 2024	42.96	43.94	42.69	43.19	339,078	-0.21(-0.48%)
Apr 04, 2024	43.30	44.17	43.11	43.39	365,697	+0.55(+1.27%)
Apr 03, 2024	43.14	43.85	42.52	42.85	481,246	-0.54(-1.23%)
Apr 02, 2024	43.96	44.20	41.98	43.38	700,432	-1.47(-3.27%)
Apr 01, 2024	45.71	46.09	44.48	44.85	508,543	-0.60(-1.31%)
Mar 28, 2024	45.79	46.28	45.39	45.45	516,164	-0.34(-0.74%)
Mar 27, 2024	46.02	46.83	45.55	45.79	419,346	+0.26(+0.57%)
Mar 26, 2024	47.47	47.51	45.49	45.53	299,280	-1.35(-2.88%)
Mar 25, 2024	46.01	47.42	45.79	46.88	417,747	+0.84(+1.83%)
Mar 22, 2024	47.87	48.00	45.74	46.03	314,202	-1.83(-3.81%)
Mar 21, 2024	47.08	48.04	46.72	47.86	389,305	+0.97(+2.07%)
Mar 20, 2024	45.81	47.41	45.48	46.89	529,191	+1.11(+2.43%)
Mar 19, 2024	46.57	47.54	45.59	45.78	529,026	-1.27(-2.70%)
Mar 18, 2024	48.56	48.96	46.86	47.05	523,005	-1.15(-2.39%)
Mar 15, 2024	48.44	48.98	47.77	48.20	2,027,483	-0.56(-1.14%)
Mar 14, 2024	50.86	50.94	48.07	48.75	580,208	-2.22(-4.36%)
Mar 13, 2024	49.82	52.04	49.82	50.97	485,121	+0.84(+1.68%)
Mar 12, 2024	49.68	50.53	49.03	50.13	447,240	+0.46(+0.92%)
Mar 11, 2024	50.33	51.55	49.59	49.67	495,013	-0.34(-0.67%)
Mar 08, 2024	52.21	53.98	49.98	50.01	782,153	-1.37(-2.66%)
Mar 07, 2024	50.19	51.61	49.63	51.38	657,982	+1.74(+3.50%)
Mar 06, 2024	50.60	50.90	48.61	49.64	686,678	-0.46(-0.91%)
Mar 05, 2024	48.50	50.27	48.05	50.10	475,311	+0.99(+2.02%)
Mar 04, 2024	49.80	50.46	48.93	49.11	656,480	-0.58(-1.16%)
Mar 01, 2024	48.62	49.96	47.37	49.68	555,441	+1.31(+2.71%)
Feb 29, 2024	47.60	48.73	47.00	48.38	459,100	+1.64(+3.50%)
Feb 28, 2024	46.12	46.97	45.81	46.74	790,100	+0.09(+0.19%)
Feb 27, 2024	46.51	46.69	45.48	46.65	441,003	+0.82(+1.79%)
Feb 26, 2024	46.14	47.38	45.69	45.83	606,284	-0.28(-0.60%)
Feb 23, 2024	44.02	46.32	43.90	46.11	670,274	+2.02(+4.58%)
Feb 22, 2024	43.01	44.20	42.34	44.09	785,426	+0.80(+1.84%)
Feb 21, 2024	38.93	43.40	36.28	43.29	1,413,813	-0.55(-1.26%)
Feb 20, 2024	43.58	44.17	43.15	43.84	881,482	-0.72(-1.62%)
Feb 16, 2024	46.14	46.19	44.39	44.56	536,642	-2.56(-5.44%)
Feb 15, 2024	46.74	47.84	46.27	47.12	443,484	+0.91(+1.96%)
Feb 14, 2024	44.82	46.33	44.36	46.22	357,852	+2.31(+5.25%)
Feb 13, 2024	45.38	45.77	43.45	43.91	499,301	-3.72(-7.80%)
Feb 12, 2024	46.05	48.69	46.05	47.62	499,066	+1.99(+4.36%)
Feb 09, 2024	43.67	45.76	43.50	45.63	375,126	+1.96(+4.49%)
Feb 08, 2024	43.23	44.00	42.75	43.67	625,801	+0.44(+1.03%)
Feb 07, 2024	44.12	44.33	43.10	43.23	498,988	-1.13(-2.56%)
Feb 06, 2024	43.93	44.84	43.26	44.36	544,474	+0.54(+1.24%)
Feb 05, 2024	46.53	46.75	43.67	43.82	675,111	-3.17(-6.75%)
Feb 02, 2024	46.31	47.39	45.77	46.99	272,254	+0.29(+0.61%)
Feb 01, 2024	46.76	47.27	46.30	46.71	301,910	+0.40(+0.87%)
Jan 31, 2024	47.80	48.36	46.06	46.30	451,012	-2.14(-4.42%)
Jan 30, 2024	48.34	48.77	47.56	48.44	534,898	+0.78(+1.63%)
Jan 29, 2024	46.19	47.68	45.82	47.66	434,251	+1.63(+3.53%)
Jan 26, 2024	47.64	48.03	45.90	46.04	845,822	-1.33(-2.81%)
Jan 25, 2024	47.86	47.92	46.91	47.37	411,089	+0.19(+0.40%)
Jan 24, 2024	49.89	49.89	47.04	47.18	541,081	-2.11(-4.28%)
Jan 23, 2024	50.21	50.84	48.98	49.29	528,196	-0.11(-0.22%)
Jan 22, 2024	49.81	50.88	48.96	49.40	638,863	+0.18(+0.36%)
Jan 19, 2024	48.27	49.44	47.63	49.22	341,268	+1.33(+2.78%)
Jan 18, 2024	47.83	47.97	47.01	47.89	256,403	+0.48(+1.02%)
Jan 17, 2024	46.27	47.60	45.98	47.41	376,368	+0.12(+0.25%)
Jan 16, 2024	47.53	47.66	46.91	47.29	520,509	-0.77(-1.60%)
Jan 12, 2024	48.44	49.23	47.71	48.06	528,482	-0.02(-0.04%)
Jan 11, 2024	48.30	48.33	47.12	48.08	363,805	-0.21(-0.43%)
Jan 10, 2024	47.48	48.81	47.18	48.29	430,688	+0.57(+1.20%)
Jan 09, 2024	47.80	48.72	47.36	47.71	359,165	-0.68(-1.41%)
Jan 08, 2024	46.60	48.80	46.09	48.39	449,814	+2.07(+4.47%)
Jan 05, 2024	45.31	47.00	45.31	46.32	319,516	+0.58(+1.27%)
Jan 04, 2024	45.20	45.91	44.65	45.74	347,374	+0.37(+0.83%)
Jan 03, 2024	46.29	46.48	45.35	45.37	558,056	-1.56(-3.32%)
Jan 02, 2024	46.93	47.84	46.50	46.92	651,868	-0.67(-1.41%)
Dec 29, 2023	47.75	48.62	47.28	47.60	457,390	-0.41(-0.86%)
Dec 28, 2023	47.71	48.27	47.40	48.01	277,056	+0.15(+0.31%)
Dec 27, 2023	47.85	48.38	47.74	47.86	296,622	-0.13(-0.27%)
Dec 26, 2023	48.45	48.45	47.88	47.99	252,030	-0.33(-0.67%)
Dec 22, 2023	48.48	49.32	47.58	48.31	625,021	-0.34(-0.69%)
Dec 21, 2023	47.46	48.89	47.21	48.65	503,043	+1.79(+3.83%)
Dec 20, 2023	47.51	48.30	46.57	46.86	437,613	-0.74(-1.55%)
Dec 19, 2023	47.51	48.12	47.31	47.60	338,827	+0.85(+1.81%)
Dec 18, 2023	46.02	46.76	45.21	46.75	518,135	+1.13(+2.49%)
Dec 15, 2023	46.14	46.20	44.87	45.61	2,316,043	-0.06(-0.13%)
Dec 14, 2023	47.65	50.27	44.63	45.67	770,071	-0.53(-1.15%)
Dec 13, 2023	44.25	46.32	43.21	46.21	586,841	+1.86(+4.20%)
Dec 12, 2023	44.02	44.53	43.43	44.34	293,160	+0.22(+0.49%)
Dec 11, 2023	44.22	44.66	43.91	44.13	294,740	-0.28(-0.62%)
Dec 08, 2023	44.83	45.71	44.20	44.40	425,135	-0.47(-1.05%)
Dec 07, 2023	44.61	45.39	44.51	44.87	394,146	+0.19(+0.42%)
Dec 06, 2023	44.57	44.98	43.82	44.69	465,525	+0.65(+1.48%)
Dec 05, 2023	45.84	45.89	43.92	44.04	408,965	-2.41(-5.18%)
Dec 04, 2023	44.54	47.15	44.54	46.44	532,432	+1.31(+2.91%)
Dec 01, 2023	43.21	45.14	42.49	45.13	420,218	+1.84(+4.26%)
Nov 30, 2023	44.17	44.36	43.24	43.29	410,268	-0.41(-0.95%)
Nov 29, 2023	44.55	45.42	43.68	43.70	353,076	-0.34(-0.78%)
Nov 28, 2023	43.68	44.57	43.36	44.05	320,429	+0.50(+1.15%)
Nov 27, 2023	43.78	44.59	43.38	43.55	400,279	-0.62(-1.40%)
Nov 24, 2023	44.10	44.87	43.99	44.16	175,384	-0.30(-0.68%)
Nov 22, 2023	44.63	45.08	44.00	44.47	418,579	+0.44(+1.00%)
Nov 21, 2023	44.70	45.45	44.02	44.03	544,989	-0.88(-1.96%)
Nov 20, 2023	43.96	44.93	43.79	44.91	424,784	+0.82(+1.87%)
Nov 17, 2023	43.31	44.38	42.84	44.09	474,257	+1.03(+2.39%)
Nov 16, 2023	44.09	44.09	42.72	43.06	386,332	-1.48(-3.32%)
Nov 15, 2023	44.08	45.33	43.93	44.54	821,668	+0.48(+1.09%)
Nov 14, 2023	41.33	44.20	41.17	44.06	784,727	+4.49(+11.34%)
Nov 13, 2023	39.73	39.97	39.29	39.57	281,307	-0.37(-0.93%)
Nov 10, 2023	39.08	40.05	38.55	39.94	270,698	+0.95(+2.44%)
Nov 09, 2023	40.71	40.84	38.76	38.99	311,439	-1.36(-3.38%)
Nov 08, 2023	40.60	41.50	39.76	40.35	548,009	-0.38(-0.94%)
Nov 07, 2023	41.25	41.67	40.36	40.73	528,186	-0.66(-1.59%)
Nov 06, 2023	40.55	41.58	40.14	41.39	749,080	+0.52(+1.27%)
Nov 03, 2023	40.19	40.88	39.22	40.87	718,848	+1.74(+4.46%)
Nov 02, 2023	37.49	39.15	37.02	39.13	777,241	+2.56(+6.99%)
Nov 01, 2023	39.89	40.22	36.29	36.57	929,909	-3.29(-8.26%)
Oct 31, 2023	38.61	41.18	37.94	39.86	1,502,631	+6.24(+18.57%)
Oct 30, 2023	33.81	34.08	33.14	33.62	319,642	+0.39(+1.18%)
Oct 27, 2023	33.97	34.38	33.12	33.23	561,396	-0.80(-2.36%)
Oct 26, 2023	34.06	34.64	33.66	34.03	342,703	-0.26(-0.77%)
Oct 25, 2023	34.01	34.55	33.81	34.30	423,168	-0.22(-0.62%)
Oct 24, 2023	35.18	35.45	34.48	34.51	396,599	-0.17(-0.48%)
Oct 23, 2023	34.52	35.56	34.13	34.68	585,309	-0.06(-0.17%)
Oct 20, 2023	36.05	36.10	34.67	34.74	532,318	-1.22(-3.38%)
Oct 19, 2023	36.54	36.66	33.59	35.95	810,385	-1.71(-4.55%)
Oct 18, 2023	38.10	38.22	37.56	37.67	305,810	-1.00(-2.58%)
Oct 17, 2023	37.32	38.99	37.32	38.67	475,064	+0.73(+1.94%)
Oct 16, 2023	36.55	38.11	36.22	37.93	472,180	+1.75(+4.85%)
Oct 13, 2023	37.25	37.30	36.11	36.18	407,684	-1.02(-2.74%)
Oct 12, 2023	38.40	38.40	36.94	37.20	348,155	-1.00(-2.62%)
Oct 11, 2023	38.60	39.10	37.56	38.20	341,308	-0.24(-0.64%)
Oct 10, 2023	37.43	38.86	37.34	38.44	493,851	+1.10(+2.94%)
Oct 09, 2023	36.31	37.42	36.17	37.34	290,895	+0.78(+2.14%)
Oct 06, 2023	35.74	36.68	35.49	36.56	433,276	+0.37(+1.03%)
Oct 05, 2023	36.80	36.86	35.78	36.19	344,398	-0.70(-1.89%)
Oct 04, 2023	36.94	37.20	36.56	36.88	298,464	+0.00(+0.00%)
Oct 03, 2023	37.07	37.38	36.49	36.88	359,940	-0.65(-1.72%)
Oct 02, 2023	37.19	38.07	37.15	37.53	624,277	+0.24(+0.66%)
Sep 29, 2023	37.25	37.62	36.87	37.28	433,358	+0.62(+1.68%)
Sep 28, 2023	35.82	36.74	35.47	36.67	397,423	+0.73(+2.05%)
Sep 27, 2023	35.97	36.52	35.75	35.93	426,338	+0.14(+0.38%)
Sep 26, 2023	36.36	36.80	35.78	35.80	375,949	-0.97(-2.64%)
Sep 25, 2023	36.62	36.76	36.34	36.77	255,132	-0.28(-0.77%)
Sep 22, 2023	37.76	38.00	36.96	37.05	291,572	-0.36(-0.97%)
Sep 21, 2023	37.35	37.95	37.10	37.41	397,446	-0.57(-1.50%)
Sep 20, 2023	38.95	39.01	37.80	37.98	431,824	-0.61(-1.57%)
Sep 19, 2023	39.05	39.47	38.13	38.59	468,921	-0.70(-1.77%)
Sep 18, 2023	39.80	39.90	38.72	39.28	386,575	-0.73(-1.81%)
Sep 15, 2023	40.16	40.30	39.14	40.01	939,579	-0.02(-0.05%)
Sep 14, 2023	39.57	40.43	39.47	40.03	352,016	+1.03(+2.64%)
Sep 13, 2023	38.30	39.26	38.27	39.00	452,427	+0.70(+1.82%)
Sep 12, 2023	38.44	38.81	38.22	38.30	597,635	-0.47(-1.21%)
Sep 11, 2023	39.42	40.29	38.75	38.77	902,077	-0.15(-0.38%)
Sep 08, 2023	39.20	39.59	38.05	38.92	905,874	-0.50(-1.27%)
Sep 07, 2023	40.34	40.47	39.23	39.42	669,470	-1.49(-3.64%)
Sep 06, 2023	41.01	41.34	40.67	40.91	666,503	-0.16(-0.38%)
Sep 05, 2023	40.74	41.43	40.53	41.07	385,788	-0.24(-0.59%)

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.

Shutterstock Inc (NY: SSTK )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Shutterstock Inc (NY: SSTK )

Historical Prices

Sections

Services