NYSE:SSTK
Shutter Inc Stock Price (Quote)
$39.30
-0.640 (-1.60%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 SSTK stock ended at $39.30. This is 1.60% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.87% from a day low at $39.23 to a day high of $40.75. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $39.96 | $40.75 | $39.23 | $39.30 | 328 469 |
| May 06, 2024 | $39.66 | $40.17 | $38.98 | $39.94 | 568 598 |
| May 03, 2024 | $43.10 | $44.09 | $38.97 | $39.24 | 593 711 |
| May 02, 2024 | $44.64 | $44.76 | $40.20 | $41.75 | 641 334 |
| May 01, 2024 | $42.91 | $44.06 | $42.21 | $42.44 | 626 494 |
| Apr 30, 2024 | $42.39 | $43.23 | $42.28 | $42.71 | 341 753 |
| Apr 29, 2024 | $42.49 | $43.05 | $42.27 | $42.93 | 216 689 |
| Apr 26, 2024 | $42.48 | $43.22 | $42.20 | $42.36 | 147 757 |
| Apr 25, 2024 | $41.78 | $42.33 | $41.21 | $42.18 | 222 130 |
| Apr 24, 2024 | $42.53 | $43.00 | $42.26 | $42.77 | 262 477 |
| Apr 23, 2024 | $41.78 | $43.44 | $41.78 | $42.79 | 295 568 |
| Apr 22, 2024 | $41.24 | $41.98 | $40.74 | $41.86 | 315 960 |
| Apr 19, 2024 | $40.57 | $41.67 | $40.57 | $40.99 | 401 484 |
| Apr 18, 2024 | $40.63 | $41.13 | $40.16 | $40.81 | 354 421 |
| Apr 17, 2024 | $41.03 | $41.30 | $40.36 | $40.56 | 446 331 |
| Apr 16, 2024 | $40.64 | $41.03 | $40.24 | $40.63 | 305 482 |
| Apr 15, 2024 | $41.83 | $42.24 | $40.56 | $40.78 | 369 857 |
| Apr 12, 2024 | $42.19 | $42.24 | $41.28 | $41.60 | 261 525 |
| Apr 11, 2024 | $41.91 | $42.93 | $41.52 | $42.58 | 322 854 |
| Apr 10, 2024 | $42.88 | $42.88 | $41.21 | $41.50 | 353 812 |
| Apr 09, 2024 | $43.94 | $44.70 | $43.63 | $44.26 | 239 672 |
| Apr 08, 2024 | $44.28 | $45.14 | $43.77 | $43.78 | 359 858 |
| Apr 05, 2024 | $43.30 | $44.29 | $43.03 | $43.53 | 294 906 |
| Apr 04, 2024 | $43.64 | $44.52 | $43.45 | $43.74 | 306 084 |
| Apr 03, 2024 | $43.48 | $44.20 | $42.86 | $43.19 | 405 485 |
