Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	42.31	42.58	41.52	41.59	402,644	-0.25(-0.59%)
Aug 30, 2023	41.34	41.86	41.09	41.84	364,040	+0.45(+1.10%)
Aug 29, 2023	41.35	41.55	41.22	41.38	338,470	+0.07(+0.17%)
Aug 28, 2023	41.23	41.49	40.90	41.32	307,316	+0.45(+1.10%)
Aug 25, 2023	41.22	41.75	40.25	40.86	404,421	-0.02(-0.05%)
Aug 24, 2023	42.75	43.00	40.30	40.88	1,029,287	-1.78(-4.16%)
Aug 23, 2023	41.71	42.71	41.71	42.66	499,792	+1.02(+2.45%)
Aug 22, 2023	41.03	41.79	40.97	41.64	438,306	+0.76(+1.85%)
Aug 21, 2023	40.46	41.12	40.26	40.88	619,505	+0.19(+0.46%)
Aug 18, 2023	40.23	41.11	39.85	40.70	369,671	-0.18(-0.43%)
Aug 17, 2023	41.34	41.49	40.67	40.87	593,507	-0.39(-0.95%)
Aug 16, 2023	41.57	42.14	41.22	41.27	673,388	-0.64(-1.52%)
Aug 15, 2023	42.30	42.45	41.66	41.90	425,523	-0.97(-2.27%)
Aug 14, 2023	42.21	42.99	42.09	42.88	776,132	+0.22(+0.51%)
Aug 11, 2023	42.23	43.01	42.23	42.66	461,573	-0.06(-0.14%)
Aug 10, 2023	43.28	43.73	42.43	42.72	587,657	-0.31(-0.73%)
Aug 09, 2023	42.58	43.06	41.86	43.03	634,934	+0.28(+0.67%)
Aug 08, 2023	41.97	43.24	41.45	42.75	705,745	-0.17(-0.39%)
Aug 07, 2023	42.63	43.37	42.32	42.92	593,195	+0.10(+0.23%)
Aug 04, 2023	42.20	43.29	41.91	42.82	844,044	+0.52(+1.23%)
Aug 03, 2023	41.76	42.81	40.98	42.30	921,994	+0.22(+0.51%)
Aug 02, 2023	44.77	45.48	41.87	42.08	1,327,566	-3.46(-7.61%)
Aug 01, 2023	51.15	51.51	45.45	45.55	1,526,522	-4.95(-9.80%)
Jul 31, 2023	49.76	50.77	49.61	50.49	837,250	+0.79(+1.60%)
Jul 28, 2023	49.89	50.23	49.15	49.70	426,272	+0.55(+1.12%)
Jul 27, 2023	51.54	51.54	48.85	49.15	727,614	-1.57(-3.10%)
Jul 26, 2023	50.84	51.31	50.45	50.72	431,305	-0.33(-0.65%)
Jul 25, 2023	51.57	52.16	51.03	51.05	609,341	-0.63(-1.22%)
Jul 24, 2023	52.33	52.72	51.52	51.68	475,539	-0.45(-0.87%)
Jul 21, 2023	52.99	53.20	51.66	52.13	472,340	-0.26(-0.51%)
Jul 20, 2023	54.27	54.43	52.15	52.40	742,647	-2.19(-4.01%)
Jul 19, 2023	56.21	56.58	54.48	54.58	587,703	-1.44(-2.57%)
Jul 18, 2023	55.94	57.33	55.80	56.03	952,121	+0.20(+0.35%)
Jul 17, 2023	54.19	55.86	53.88	55.83	677,730	+1.66(+3.06%)
Jul 14, 2023	55.87	56.09	54.10	54.17	567,790	-1.72(-3.07%)
Jul 13, 2023	55.05	56.32	54.57	55.89	889,657	+1.62(+2.98%)
Jul 12, 2023	53.28	55.19	52.98	54.27	1,266,902	+1.90(+3.64%)
Jul 11, 2023	49.88	53.91	49.57	52.37	2,091,690	+4.37(+9.10%)
Jul 10, 2023	47.50	48.20	47.44	48.00	546,347	+0.40(+0.85%)
Jul 07, 2023	48.00	48.64	47.54	47.60	583,177	-0.44(-0.92%)
Jul 06, 2023	48.70	49.49	47.97	48.04	949,980	-0.93(-1.90%)
Jul 05, 2023	48.23	49.31	47.33	48.97	1,127,245	+0.29(+0.60%)
Jul 03, 2023	48.09	48.77	47.93	48.68	348,383	+0.91(+1.91%)
Jun 30, 2023	47.68	48.31	47.23	47.76	1,260,705	+0.25(+0.52%)
Jun 29, 2023	46.53	48.34	46.52	47.52	687,764	+0.79(+1.70%)
Jun 28, 2023	46.62	47.14	46.38	46.72	586,474	+0.16(+0.34%)
Jun 27, 2023	46.28	46.98	45.88	46.57	684,367	+0.64(+1.39%)
Jun 26, 2023	46.09	47.11	45.78	45.93	730,031	-0.28(-0.62%)
Jun 23, 2023	47.36	47.78	46.20	46.21	1,266,615	-1.51(-3.17%)
Jun 22, 2023	47.09	47.72	46.85	47.72	432,853	+0.29(+0.62%)
Jun 21, 2023	47.06	48.04	46.75	47.43	594,767	+0.13(+0.27%)
Jun 20, 2023	47.63	48.20	46.93	47.30	664,766	-0.91(-1.89%)
Jun 16, 2023	49.01	49.01	47.82	48.21	1,064,017	-0.38(-0.79%)
Jun 15, 2023	47.33	49.07	47.20	48.60	558,428	-3.41(-6.55%)
May 08, 2023	50.81	52.58	50.58	52.00	897,545	+1.59(+3.16%)
May 05, 2023	50.43	51.67	48.99	50.41	1,248,530	-0.20(-0.41%)
May 04, 2023	53.36	54.39	49.89	50.62	1,793,620	-3.00(-5.59%)
May 03, 2023	59.96	60.06	53.05	53.61	1,959,745	-6.61(-10.98%)
May 02, 2023	65.65	65.65	59.92	60.22	1,111,204	-5.41(-8.24%)
May 01, 2023	65.08	65.89	64.77	65.63	294,435	+0.21(+0.33%)
Apr 28, 2023	64.99	66.04	64.16	65.42	312,841	-0.12(-0.18%)
Apr 27, 2023	65.42	66.16	64.64	65.54	611,875	+1.20(+1.87%)
Apr 26, 2023	68.67	68.84	63.48	64.33	847,771	-3.47(-5.11%)
Apr 25, 2023	68.82	72.45	64.83	67.80	1,076,053	+2.00(+3.04%)
Apr 24, 2023	65.80	66.83	64.70	65.80	960,869	+0.56(+0.85%)
Apr 21, 2023	66.56	66.56	64.79	65.24	802,658	-1.26(-1.89%)
Apr 20, 2023	67.86	68.37	66.29	66.50	437,422	-2.09(-3.05%)
Apr 19, 2023	71.38	71.72	68.25	68.59	361,949	-3.39(-4.71%)
Apr 18, 2023	71.89	72.46	71.31	71.98	203,526	+0.54(+0.75%)
Apr 17, 2023	71.68	71.89	70.79	71.44	205,421	-0.27(-0.38%)
Apr 14, 2023	72.43	74.17	71.33	71.72	293,063	-0.74(-1.02%)
Apr 13, 2023	70.36	72.85	70.10	72.46	467,480	+2.48(+3.54%)
Apr 12, 2023	70.51	71.59	69.67	69.98	214,515	+0.36(+0.52%)
Apr 11, 2023	70.08	70.52	68.75	69.62	297,237	-0.39(-0.56%)
Apr 10, 2023	68.91	70.29	68.36	70.01	289,363	+0.28(+0.41%)
Apr 06, 2023	69.84	70.56	68.66	69.72	258,806	-0.47(-0.67%)
Apr 05, 2023	71.49	71.49	68.85	70.19	300,723	-1.92(-2.67%)
Apr 04, 2023	71.48	72.32	70.55	72.12	383,517	+1.12(+1.58%)
Apr 03, 2023	70.36	71.05	69.89	70.99	324,087	+0.11(+0.15%)
Mar 31, 2023	70.60	71.12	70.50	70.89	438,715	+0.63(+0.90%)
Mar 30, 2023	70.15	71.27	69.28	70.25	313,124	+0.52(+0.74%)
Mar 29, 2023	70.06	70.77	69.50	69.73	559,336	+0.03(+0.04%)
Mar 28, 2023	72.10	72.80	68.93	69.70	562,137	-2.91(-4.01%)
Mar 27, 2023	72.20	73.21	71.11	72.61	689,161	+2.45(+3.49%)
Mar 24, 2023	70.28	70.52	68.44	70.16	331,950	-0.20(-0.28%)
Mar 23, 2023	69.33	71.43	68.67	70.36	398,186	+2.00(+2.93%)
Mar 22, 2023	67.74	69.82	66.60	68.36	502,298	+0.62(+0.91%)
Mar 21, 2023	68.42	69.27	67.09	67.74	710,761	-0.08(-0.12%)
Mar 20, 2023	66.92	68.22	66.09	67.82	410,647	+0.90(+1.34%)
Mar 17, 2023	68.62	68.62	66.54	66.92	622,143	-2.09(-3.03%)
Mar 16, 2023	67.74	69.08	65.80	69.01	436,387	+0.78(+1.14%)
Mar 15, 2023	67.91	68.85	67.61	68.23	400,737	-0.87(-1.26%)
Mar 14, 2023	69.64	70.36	67.89	69.10	380,013	+1.34(+1.97%)
Mar 13, 2023	67.56	69.15	66.87	67.76	597,774	-0.74(-1.08%)
Mar 10, 2023	70.43	70.43	66.86	68.50	620,665	-2.39(-3.37%)
Mar 09, 2023	72.70	73.23	70.49	70.90	493,931	-1.89(-2.60%)
Mar 08, 2023	73.78	73.99	72.15	72.79	330,150	-1.06(-1.44%)
Mar 07, 2023	73.79	74.89	72.42	73.85	580,380	+0.13(+0.17%)
Mar 06, 2023	73.88	76.34	73.30	73.73	732,116	+0.24(+0.33%)
Mar 03, 2023	73.55	73.93	71.94	73.48	393,454	+0.47(+0.64%)
Mar 02, 2023	71.79	73.59	71.76	73.01	244,207	+0.36(+0.50%)
Mar 01, 2023	73.53	73.78	72.06	72.65	278,142	-0.53(-0.72%)
Feb 28, 2023	71.50	74.36	71.09	73.18	809,154	+1.43(+1.99%)
Feb 27, 2023	73.26	73.66	71.66	71.75	433,319	-0.25(-0.35%)
Feb 24, 2023	72.12	73.36	71.44	72.00	342,807	-1.79(-2.43%)
Feb 23, 2023	74.45	74.79	73.00	73.79	284,384	+0.22(+0.30%)
Feb 22, 2023	73.93	75.37	72.69	73.57	1,022,017	+0.30(+0.41%)
Feb 21, 2023	73.45	74.77	72.56	73.27	684,119	-0.75(-1.01%)
Feb 17, 2023	75.44	75.56	73.64	74.02	402,856	-2.15(-2.82%)
Feb 16, 2023	75.64	77.48	75.11	76.17	384,853	-1.10(-1.42%)
Feb 15, 2023	74.98	77.65	74.62	77.27	344,920	+2.22(+2.96%)
Feb 14, 2023	74.00	75.76	73.01	75.05	378,082	+0.30(+0.40%)
Feb 13, 2023	77.28	78.28	74.23	74.75	553,433	-2.76(-3.56%)
Feb 10, 2023	74.37	78.09	73.63	77.51	684,426	+3.98(+5.41%)
Feb 09, 2023	74.05	78.60	72.69	73.53	820,448	+3.25(+4.62%)
Feb 08, 2023	72.91	73.87	69.92	70.28	653,058	-3.44(-4.67%)
Feb 07, 2023	75.49	75.81	72.69	73.73	500,099	-1.80(-2.38%)
Feb 06, 2023	73.65	76.13	73.65	75.53	351,145	+0.87(+1.16%)
Feb 03, 2023	74.05	75.95	73.16	74.66	660,620	-2.02(-2.64%)
Feb 02, 2023	77.03	79.03	75.75	76.68	615,693	+2.08(+2.79%)
Feb 01, 2023	72.89	75.42	72.01	74.60	327,022	+1.37(+1.87%)
Jan 31, 2023	71.72	76.51	71.53	73.23	1,312,126	+2.89(+4.11%)
Jan 30, 2023	67.04	70.53	67.04	70.34	900,725	+2.63(+3.88%)
Jan 27, 2023	62.31	68.10	62.26	67.71	489,576	+5.30(+8.50%)
Jan 26, 2023	61.90	63.67	61.75	62.41	244,626	+1.25(+2.04%)
Jan 25, 2023	59.53	61.18	59.07	61.17	235,605	+0.73(+1.21%)
Jan 24, 2023	60.19	61.27	60.19	60.44	277,022	-0.07(-0.11%)
Jan 23, 2023	59.45	60.89	59.14	60.50	260,699	+1.15(+1.93%)
Jan 20, 2023	59.92	60.69	59.27	59.36	231,175	-0.01(-0.02%)
Jan 19, 2023	59.15	60.12	58.36	59.37	158,003	-0.35(-0.59%)
Jan 18, 2023	60.17	60.78	59.38	59.72	255,307	-0.01(-0.02%)
Jan 17, 2023	59.54	60.13	59.20	59.73	286,470	+0.25(+0.43%)
Jan 13, 2023	58.65	59.64	58.65	59.47	383,068	+0.18(+0.31%)
Jan 12, 2023	58.05	59.29	57.24	59.29	214,463	+1.35(+2.33%)
Jan 11, 2023	56.60	57.95	56.60	57.94	384,696	+1.61(+2.87%)
Jan 10, 2023	54.30	56.37	54.30	56.32	200,945	+1.50(+2.73%)
Jan 09, 2023	54.89	56.07	54.72	54.82	201,928	+0.53(+0.97%)
Jan 06, 2023	54.01	54.41	52.62	54.30	230,443	+0.80(+1.49%)
Jan 05, 2023	53.04	54.01	52.04	53.50	219,095	+0.07(+0.13%)
Jan 04, 2023	53.24	53.52	52.59	53.43	195,818	+1.17(+2.23%)
Jan 03, 2023	52.63	53.18	51.23	52.26	238,774	+0.97(+1.90%)
Dec 30, 2022	50.59	51.33	50.24	51.29	182,863	-0.07(-0.13%)
Dec 29, 2022	49.95	51.37	49.74	51.36	172,953	+1.98(+4.02%)
Dec 28, 2022	50.53	50.75	49.36	49.37	177,066	-1.19(-2.35%)
Dec 27, 2022	50.87	51.06	49.84	50.56	439,395	-0.45(-0.88%)
Dec 23, 2022	50.45	51.04	49.94	51.01	221,228	+0.25(+0.50%)
Dec 22, 2022	50.06	50.84	49.48	50.76	248,741	+0.15(+0.29%)
Dec 21, 2022	49.82	50.79	49.57	50.61	230,580	+1.24(+2.50%)
Dec 20, 2022	48.50	50.39	48.16	49.37	422,199	+0.54(+1.10%)
Dec 19, 2022	48.35	48.97	47.68	48.84	695,017	+0.48(+0.99%)
Dec 16, 2022	48.51	49.12	48.26	48.36	926,132	-0.26(-0.54%)
Dec 15, 2022	48.61	48.81	47.95	48.62	487,035	-0.76(-1.54%)
Dec 14, 2022	49.27	51.64	48.78	49.38	359,141	-0.25(-0.51%)
Dec 13, 2022	51.94	52.85	48.83	49.64	466,095	+0.22(+0.45%)
Dec 12, 2022	48.78	49.77	48.48	49.41	159,959	+0.52(+1.05%)
Dec 09, 2022	48.62	49.72	48.10	48.90	137,095	-0.20(-0.42%)
Dec 08, 2022	48.44	50.02	47.94	49.10	120,417	+1.02(+2.12%)
Dec 07, 2022	47.92	48.80	47.64	48.08	202,599	-0.14(-0.28%)
Dec 06, 2022	52.42	52.42	48.22	48.22	194,117	-4.25(-8.10%)
Dec 05, 2022	52.71	53.22	52.07	52.47	221,586	-0.51(-0.96%)
Dec 02, 2022	51.79	53.07	51.21	52.97	154,261	-0.05(-0.09%)
Dec 01, 2022	52.48	53.53	51.59	53.02	218,497	+0.66(+1.26%)
Nov 30, 2022	49.54	52.39	49.23	52.36	210,770	+3.06(+6.22%)
Nov 29, 2022	49.65	49.90	49.03	49.30	184,999	-0.05(-0.10%)
Nov 28, 2022	49.55	50.37	49.02	49.34	364,407	-1.69(-3.32%)
Nov 25, 2022	50.41	51.22	50.41	51.04	86,233	+0.16(+0.32%)
Nov 23, 2022	50.41	51.31	50.35	50.87	149,932	+0.50(+1.00%)
Nov 22, 2022	49.53	50.41	48.58	50.37	163,968	+1.02(+2.06%)
Nov 21, 2022	50.50	50.88	49.15	49.35	244,388	-1.50(-2.95%)
Nov 18, 2022	51.68	51.68	49.79	50.86	258,944	+0.29(+0.57%)
Nov 17, 2022	49.99	51.12	49.35	50.56	266,357	-0.67(-1.30%)
Nov 16, 2022	53.68	53.68	50.91	51.23	315,931	-3.05(-5.62%)
Nov 15, 2022	52.98	54.50	52.10	54.28	385,203	+3.11(+6.07%)
Nov 14, 2022	51.37	52.22	50.89	51.17	234,576	-1.03(-1.97%)
Nov 11, 2022	50.94	53.08	50.50	52.20	264,278	+1.51(+2.98%)
Nov 10, 2022	49.06	50.72	49.06	50.69	296,210	+4.17(+8.97%)
Nov 09, 2022	45.72	46.52	45.23	46.52	398,764	+0.45(+0.97%)
Nov 08, 2022	45.14	46.42	44.65	46.07	318,924	+0.86(+1.91%)
Nov 07, 2022	44.89	45.34	43.83	45.21	247,746	+0.75(+1.68%)
Nov 04, 2022	45.18	45.18	43.20	44.46	235,839	+0.05(+0.11%)
Nov 03, 2022	45.33	45.89	44.21	44.42	252,834	-1.46(-3.19%)
Nov 02, 2022	48.25	48.36	45.81	45.88	221,595	-2.52(-5.20%)
Nov 01, 2022	49.51	49.51	47.98	48.40	240,480	-0.05(-0.10%)
Oct 31, 2022	49.36	49.85	48.39	48.44	336,613	-1.49(-2.99%)
Oct 28, 2022	49.06	50.24	48.91	49.94	315,860	+1.07(+2.20%)
Oct 27, 2022	48.83	50.04	48.22	48.86	443,013	+0.30(+0.62%)
Oct 26, 2022	48.06	49.89	47.67	48.56	690,455	-0.47(-0.97%)
Oct 25, 2022	46.58	50.78	45.51	49.03	982,147	+4.67(+10.52%)
Oct 24, 2022	46.00	46.39	44.27	44.37	803,973	-2.03(-4.38%)
Oct 21, 2022	47.97	48.07	45.47	46.40	423,952	-2.01(-4.16%)
Oct 20, 2022	48.51	49.56	48.00	48.42	428,172	+0.00(+0.00%)
Oct 19, 2022	49.36	50.05	48.23	48.42	447,001	-1.52(-3.04%)
Oct 18, 2022	52.06	52.29	49.30	49.94	335,283	-0.84(-1.66%)
Oct 17, 2022	48.13	51.13	48.12	50.78	429,162	+3.77(+8.01%)
Oct 14, 2022	50.70	50.70	46.99	47.01	227,195	-2.80(-5.62%)
Oct 13, 2022	47.69	50.11	46.95	49.81	272,176	+0.64(+1.30%)
Oct 12, 2022	49.08	49.30	48.02	49.17	210,943	+0.16(+0.34%)
Oct 11, 2022	47.98	49.34	46.79	49.01	281,490	+0.62(+1.28%)
Oct 10, 2022	49.29	49.29	48.26	48.39	239,408	-0.65(-1.32%)
Oct 07, 2022	50.02	50.29	48.50	49.03	237,893	-1.85(-3.63%)
Oct 06, 2022	51.00	51.89	50.47	50.88	172,824	-0.16(-0.30%)
Oct 05, 2022	50.51	51.17	49.98	51.04	243,226	-0.13(-0.25%)
Oct 04, 2022	50.90	51.83	50.60	51.17	389,295	+1.55(+3.12%)
Oct 03, 2022	49.03	49.87	48.31	49.62	295,256	+1.04(+2.13%)
Sep 30, 2022	48.48	49.54	48.23	48.58	373,258	+0.12(+0.24%)
Sep 29, 2022	48.41	48.60	47.72	48.46	300,787	-0.90(-1.82%)
Sep 28, 2022	47.80	49.73	47.80	49.36	569,679	+1.69(+3.55%)
Sep 27, 2022	48.28	49.21	47.10	47.67	406,473	-0.01(-0.02%)
Sep 26, 2022	47.90	49.15	47.63	47.68	428,391	-0.57(-1.18%)
Sep 23, 2022	47.58	48.45	47.58	48.25	585,785	+0.16(+0.34%)
Sep 22, 2022	49.45	49.57	48.05	48.09	286,154	-1.68(-3.39%)
Sep 21, 2022	51.41	51.62	49.75	49.77	254,148	-1.23(-2.41%)
Sep 20, 2022	51.54	52.18	50.91	51.00	518,001	-1.26(-2.41%)
Sep 19, 2022	52.48	52.94	51.37	52.26	256,550	-0.62(-1.17%)
Sep 16, 2022	52.94	53.62	51.36	52.88	983,128	-1.43(-2.64%)
Sep 15, 2022	51.99	54.36	51.80	54.31	436,128	+1.83(+3.49%)
Sep 14, 2022	52.58	53.10	52.19	52.48	278,184	+0.18(+0.35%)
Sep 13, 2022	53.77	54.03	52.24	52.30	294,599	-3.35(-6.02%)
Sep 12, 2022	56.44	57.51	55.53	55.65	264,435	-0.40(-0.71%)
Sep 09, 2022	54.99	56.32	54.85	56.05	248,893	+1.49(+2.73%)
Sep 08, 2022	54.10	55.16	53.61	54.55	240,514	-0.22(-0.41%)
Sep 07, 2022	53.58	54.80	53.38	54.78	240,335	+1.55(+2.91%)
Sep 06, 2022	54.17	54.20	53.18	53.23	212,978	-0.75(-1.38%)
Sep 02, 2022	55.59	55.89	53.50	53.97	227,117	-0.89(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Shutterstock Inc (NY: SSTK )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Shutterstock Inc (NY: SSTK )

Historical Prices

Sections

Services

Decatur Daily Democrat