NYSE:SSTK
Shutter Inc Stock Price (Quote)
$41.94
-0.0800 (-0.190%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $38.29 | $44.76 | Friday, 17th May 2024 SSTK stock ended at $41.94. This is 0.190% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.59% from a day low at $41.73 to a day high of $42.40. |
90 days | $36.80 | $54.41 | |
52 weeks | $33.80 | $58.42 |
Date | Open | High | Low | Close | Volume |
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 |
Apr 02, 2024 | $44.31 | $44.55 | $42.31 | $43.73 | 679 950 |
Apr 01, 2024 | $46.07 | $46.46 | $44.83 | $45.21 | 485 927 |
Mar 28, 2024 | $46.15 | $46.65 | $45.76 | $45.81 | 512 089 |
Mar 27, 2024 | $46.39 | $47.20 | $45.91 | $46.15 | 402 193 |
Mar 26, 2024 | $47.85 | $47.89 | $45.85 | $45.89 | 282 916 |
Mar 25, 2024 | $46.38 | $47.80 | $46.15 | $47.25 | 390 336 |
Mar 22, 2024 | $48.25 | $48.38 | $46.10 | $46.40 | 283 934 |
Mar 21, 2024 | $47.45 | $48.42 | $47.11 | $48.24 | 385 904 |
Mar 20, 2024 | $46.17 | $47.79 | $45.84 | $47.26 | 469 159 |
Mar 19, 2024 | $46.94 | $47.92 | $45.95 | $46.14 | 514 404 |
Mar 18, 2024 | $48.95 | $49.35 | $47.23 | $47.42 | 511 339 |
Mar 15, 2024 | $48.83 | $49.37 | $48.16 | $48.58 | 447 044 |
Mar 14, 2024 | $51.26 | $51.35 | $48.46 | $49.14 | 480 666 |
Mar 13, 2024 | $50.22 | $52.45 | $50.22 | $51.38 | 404 813 |
Mar 12, 2024 | $50.08 | $50.94 | $49.44 | $50.53 | 443 478 |
Mar 11, 2024 | $50.73 | $51.96 | $49.99 | $50.07 | 491 105 |
Mar 08, 2024 | $52.63 | $54.41 | $50.38 | $50.41 | 775 464 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SSTK stock historical prices to predict future price movements?
Trend Analysis: Examine the SSTK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SSTK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.