TipRanks
Go Ultimate55% OFF

Shutterstock (S3T) Historical Prices

DE:S3T historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.483.483.483.483.48-5.84%00.00
Oct 29, 20263.303.733.303.703.70+13.86%00.00
Oct 28, 20263.253.253.253.253.25-12.84%00.00
Oct 27, 20263.273.723.273.723.72+1.86%00.00
Oct 26, 20263.693.693.663.663.66-3.99%00.00
Oct 23, 20263.813.813.813.813.81+4.50%00.00
Oct 22, 20263.643.643.643.643.64-5.74%00.00
Oct 21, 20263.713.873.713.873.87+1.84%00.00
Oct 20, 20263.583.803.583.803.80+0.74%00.00
Oct 19, 20263.573.773.573.773.77+2.00%00.00
Oct 16, 20263.693.693.693.693.69-1.23%00.00
Oct 15, 20263.203.743.203.743.74+10.59%00.00
Oct 14, 20263.383.383.383.383.38+1.08%00.00
Oct 13, 20263.333.353.333.353.35-4.29%2517.50
Oct 12, 20263.503.503.503.503.50-1.47%00.00
Oct 09, 20263.553.553.553.553.55-1.00%00.00
Oct 08, 20263.583.583.583.583.58+1.41%00.00
Oct 07, 20263.233.533.233.533.53+2.97%00.00
Oct 06, 20262.883.432.883.433.43+14.25%00.00
Oct 05, 20263.003.003.003.003.00-8.25%00.00
Oct 02, 20262.973.272.973.273.27-3.65%00.00
Oct 01, 20263.053.403.053.403.40+19.14%00.00
Sep 30, 20262.852.852.852.852.85-1.11%00.00
Sep 29, 20262.882.882.882.882.88-11.48%00.00
Sep 28, 20263.263.263.263.263.26-6.59%00.00
Sep 25, 20262.943.492.943.493.49+2.11%00.00
Sep 24, 20263.373.423.373.423.42-6.51%00.00
Sep 23, 20263.263.653.263.653.65-3.69%00.00
Sep 22, 20263.253.793.253.793.79+3.55%00.00
Sep 21, 20263.613.663.613.663.66-3.53%00.00
Sep 18, 20263.873.873.803.803.80+3.77%00.00
Sep 17, 20263.663.663.663.663.66+3.39%00.00
Sep 16, 20263.543.543.543.543.54-13.45%00.00
Sep 15, 20264.144.144.094.094.09-2.29%00.00
Sep 14, 20263.954.193.954.194.19-6.56%00.00
Sep 11, 20263.684.483.684.484.48+21.74%9012.92
Sep 10, 20263.683.683.683.683.68-11.45%00.00
Sep 09, 20263.774.163.774.164.16-1.33%00.00
Sep 08, 20264.494.494.214.214.21-6.81%00.00
Sep 07, 20264.524.524.524.524.52-0.92%00.00
Sep 04, 20264.564.564.564.564.56+0.04%00.00
Sep 03, 20264.564.564.564.564.56-0.09%00.00
Sep 02, 20264.564.564.564.564.56+4.20%00.00
Sep 01, 20264.384.384.384.384.38-7.63%00.00
Aug 31, 20264.744.744.744.744.74+9.97%00.00
Aug 28, 20264.314.314.314.314.31-1.06%00.00
Aug 27, 20264.364.364.364.364.36+0.14%00.00
Aug 26, 20264.354.354.354.354.35+3.67%00.00
Aug 25, 20264.204.204.204.204.20+1.06%00.00
Aug 24, 20264.154.154.154.154.15-0.53%00.00