Shutterstock Inc (S3T)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
