Shutterstock Inc Historical Data - S3T | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Shutterstock Inc (S3T)

30.94

0.00

( 0.00% )

Updated: 19:52:03

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733952420	30.99	-0.18	-0.58	30.79	31.09	30.79	240
1733866020	31.17	-0.3	-0.95	31.21	31.21	31.16	644
1733779620	31.47	1.47	4.90	30.86	31.47	30.4	65
1733520420	30	0.02	0.07	29.4	30.22	29.39	12600
1733434020	29.98	-2.02	-6.31	31.2	31.2	29.98	11629
1733347620	32	0.77	2.47	31.31	32	31.31	136
1733261220	31.23	0.1	0.32	31.21	31.23	30.98	4704
1733174820	31.13	1.08	3.59	30	31.13	30	521
1732915620	30.05	-0.14	-0.46	30.13	30.13	29.71	131
1732829220	30.19	0	0.00	30.19	30.19	30.19	0
1732742820	30.19	-0.07	-0.23	29.96	30.2	29.96	2200
1732656420	30.26	-0.44	-1.43	30.61	30.61	30	6339
1732570020	30.7	1.67	5.75	29.74	30.95	29.74	10094
1732310820	29.03	0.28	0.97	29.03	29.03	29.03	1
1732224420	28.75	0.88	3.16	28.64	28.75	28.53	67
1732138020	27.87	-0.12	-0.43	27.85	27.87	27.85	100
1732051620	27.99	0.07	0.25	27.58	27.99	27.58	135
1731965220	27.92	-1.08	-3.72	28.79	28.79	27.92	218
1731705960	29	-0.7	-2.36	29.28	29.71	29	355
1731619560	29.7	-0.36	-1.20	29.76	29.76	29.49	772
1731533160	30.06	-0.07	-0.23	29.36	30.06	29.36	386
1731446820	30.13	-0.53	-1.73	31	31	30.13	56
1731360420	30.66	-0.43	-1.38	30.75	30.9	30.66	227
1731101220	31.09	-1.1	-3.42	31.96	31.96	31.09	79
1731014760	32.189999	0.19	0.59	32.409999	32.409999	31.96	168
1730928360	32	2.37	8.00	32	32	32	170
1730841960	29.63	-0.21	-0.70	29.68	30.15	29.63	110
1730755560	29.84	0.08	0.27	29.24	29.84	29.24	817
1730496360	29.76	0.52	1.78	29.68	29.76	29.42	56
1730409960	29.24	-1.13	-3.72	30.14	30.14	29.22	48
1730323560	30.37	0.02	0.07	31	31	29	1225
1730237160	30.35	3.04	11.13	28.2	31.22	28.02	992
1730150760	27.31	-0.29	-1.05	27.31	27.31	27.31	40
1729888020	27.6	0.54	2.00	27.39	27.6	27.39	26
1729801560	27.06	-0.68	-2.45	27.06	27.06	27.06	200
1729715160	27.74	0.41	1.50	27.74	27.74	27.74	7
1729628760	27.33	-0.2	-0.73	27.29	27.37	27.29	38
1729542360	27.53	-0.43	-1.54	28.14	28.14	27.53	177
1729283160	27.96	-0.76	-2.65	28.16	28.16	27.96	80
1729196760	28.72	0	0.00	28.72	28.72	28.72	30
1729110360	28.72	0.35	1.23	28.42	28.72	28.42	24
1729023960	28.37	-0.09	-0.32	28.46	28.46	28.37	86
1728937620	28.46	-0.39	-1.35	29.01	29.01	28.46	212
1728678360	28.85	0.14	0.49	28.11	28.85	28.11	182
1728591960	28.71	0.31	1.09	28.21	28.71	28.21	226
1728505560	28.4	-0.15	-0.53	28.56	28.56	28.17	204
1728419160	28.55	0.4	1.42	28.33	28.55	27.95	877
1728332760	28.15	-1.85	-6.17	29.94	29.94	28.15	41
1728073560	30	0.96	3.31	28.91	30	28.91	163
1727987220	29.04	-0.06	-0.21	29	29.04	28.7	273
1727900820	29.1	-0.62	-2.09	29.31	29.78	29.1	323
1727814420	29.72	-2.12	-6.66	31.24	32.02	29.72	526
1727727960	31.84	0	0.00	31.84	31.84	31.84	0
1727468760	31.84	0.14	0.44	32.07	32.07	31.82	115
1727382360	31.7	0.11	0.35	31.7	31.7	31.7	39
1727295960	31.59	0.29	0.93	31.28	31.59	31.28	40
1727209560	31.3	-0.7	-2.19	31.27	31.3	31.27	85
1727123160	32	-0.21	-0.65	31.46	32	31.46	82
1726863960	32.21	0	0.00	32.21	32.21	32.21	0
1726777560	32.21	0.11	0.34	32.49	32.49	32.21	506
1726691220	32.1	0.72	2.29	32.1	32.1	32.1	88
1726604760	31.38	1.03	3.39	30.12	31.38	30.12	70
1726518420	30.35	0.34	1.13	30.35	30.35	30.35	2
1726259160	30.01	0.51	1.73	30.15	30.15	30.01	125
1726172760	29.5	-0.8	-2.64	29.67	29.79	29.5	358

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