Shutterstock Inc Historical Data - S3T | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Shutterstock Inc (S3T)
Shutterstock Inc (S3T) Historical

Shutterstock Inc (S3T)

35.56

-1.55

(-4.18%)

Closed 23 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.51	-4.07337469652	37.07	38.18	36.46	148	37.45718155	DE
4	0.41	1.16642958748	35.15	38.18	34.07	176	36.73972292	DE
12	-6.23	-14.9078726968	41.79	42.409999	34.07	210	38.0612105	DE
26	-8.04	-18.4403669725	43.6	49.5	34.07	282	41.97151102	DE
52	-3.76	-9.56256358087	39.32	49.5	32.28	357	39.77551507	DE
156	-3.76	-9.56256358087	39.32	49.5	32.28	357	39.77551507	DE
260	-3.76	-9.56256358087	39.32	49.5	32.28	357	39.77551507	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	36.46	-1.04	-2.77	36.5	36.5	36.46	42
1718915160	37.5	0.62	1.68	36.979999	37.979999	36.979999	647
1718828820	36.88	-0.46	-1.23	36.95	36.95	36.88	42
1718742360	37.34	-0.19	-0.51	37.34	37.34	37.34	25
1718656020	37.53	0.12	0.32	38.18	38.18	37.53	5
1718396820	37.409999	-0.09	-0.24	37.07	37.409999	37.07	19
1718310420	37.5	-0.17	-0.45	36.65	37.67	36.54	545
1718224020	37.67	1.82	5.08	36.619999	37.67	36.28	590
1718137620	35.85	-0.77	-2.10	35.75	35.85	35.75	40
1718051220	36.619999	0	0.00	36.619999	36.619999	36.619999	0
1717792020	36.619999	0.69	1.92	36.03	36.619999	35.97	89
1717705620	35.93	0.77	2.19	35.549999	35.93	35.549999	13
1717619220	35.159999	0	0.00	35.159999	35.159999	35.159999	0
1717532820	35.159999	-2.34	-6.24	35.9	36.32	35.159999	214
1717446420	37.5	-0.08	-0.21	37.74	37.74	37.19	67
1717187220	37.58	1.95	5.47	37.58	37.58	37.58	45
1717100820	35.63	1.47	4.30	34.88	35.799999	34.409999	248
1717014420	34.159999	0	0.00	34.159999	34.159999	34.159999	0
1716928020	34.159999	-0.35	-1.01	34.07	34.159999	34.07	75
1716841560	34.51	-0.09	-0.26	34.51	34.51	34.51	60
1716582420	34.6	-0.47	-1.34	35.15	35.15	34.6	273
1716496020	35.07	-1.93	-5.22	36.43	36.45	35	672
1716409620	37	-1.2	-3.14	37	37	37	150
1716323160	38.2	0	0.00	38.2	38.2	38.2	0
1716236760	38.2	-0.55	-1.42	38.5	38.5	38.2	95
1715977620	38.75	-0.53	-1.35	38.42	38.75	38.42	40
1715891220	39.28	-0.56	-1.41	39.14	39.28	39.14	154
1715804820	39.84	0.08	0.20	39.82	39.84	39.82	36
1715718420	39.76	1.06	2.74	38.979999	39.76	38.979999	1322
1715631960	38.7	1.46	3.92	38.7	38.7	38.7	30
1715372820	37.24	0.99	2.73	37.159999	37.24	37.159999	410
1715286420	36.25	0.17	0.47	35.7	36.25	35.7	9
1715200020	36.08	-1.33	-3.56	36.299999	36.31	35.869999	132
1715113620	37.409999	0.27	0.73	37.409999	37.409999	37.409999	7
1715027220	37.14	0.73	2.00	36.7	37.14	36.56	150
1714768020	36.409999	-2.59	-6.64	39.44	39.44	36.409999	432
1714681560	39	-1.18	-2.94	39.84	42.049999	37.78	308
1714508820	40.18	0	0.00	40.18	40.18	40.18	0
1714422420	40.18	0.94	2.40	39.32	40.18	39.32	50
1714163220	39.24	0	0.00	39.24	39.24	39.24	0
1714076820	39.24	-0.31	-0.78	39.5	39.5	39.159999	73
1713990360	39.549999	0	0.00	39.549999	39.549999	39.549999	0
1713903960	39.549999	1.17	3.05	39.49	39.549999	39.49	14
1713817560	38.38	-0.1	-0.26	38.38	38.38	38.38	20
1713558420	38.479999	0.69	1.83	37.86	38.479999	37.6	738
1713472020	37.79	-0.71	-1.84	37.79	37.79	37.79	2
1713385620	38.5	0.44	1.16	38	38.5	38	130
1713299220	38.06	-0.64	-1.65	38.06	38.06	38.06	7
1713212820	38.7	-0.81	-2.05	39.479999	39.479999	38.7	90
1712953620	39.51	0	0.00	39.51	39.51	39.51	0
1712867220	39.51	0.88	2.28	38.94	39.51	38.86	95
1712780760	38.63	-1.87	-4.62	40.49	40.49	38.46	578
1712694360	40.5	-0.16	-0.39	40.5	40.5	40.5	30
1712607960	40.659999	0.66	1.65	40.42	41.52	40.049999	309
1712348820	40	-0.46	-1.14	40.299999	40.299999	40	88
1712262360	40.46	0.44	1.10	40.15	40.979999	40.15	845
1712175960	40.02	-0.07	-0.17	40.229999	40.229999	40.02	156
1712089560	40.09	-2.39	-5.63	41.79	42.409999	40.09	131
1711661160	42.479999	-0.42	-0.98	42.52	42.52	42.479999	108
1711574820	42.9	-0.88	-2.01	42.74	42.9	42.74	37
1711488360	43.78	1.18	2.77	43.32	43.78	43.32	428
1711401960	42.6	-0.18	-0.42	42.659999	43.16	42.6	132

Virgin Money Uk

Caisse Depots Et Consign...

The Rare Antiquities Token [OLD]

Social Capital Hedosophi...

NLBNPIT1W7K9 20240621 80

National Bank of Canada

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions