Shutterstock (SSTK) Historical Stock Data
30.46 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSTK is down -0.53% a day on average. There have been 13 days where Shutterstock closed green and 17 days where SSTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 29.55 | 30.46 | ↑$0.91 (3.08%) | 29.22 | 30.47 | 282.85K |
| 2024-11-19 | 29.00 | 29.55 | ↑$0.55 (1.90%) | 28.85 | 29.63 | 277.91K |
| 2024-11-18 | 30.55 | 29.51 | ↓$1.04 (-3.40%) | 29.39 | 30.66 | 339.60K |
| 2024-11-15 | 31.46 | 30.55 | ↓$0.91 (-2.89%) | 30.36 | 31.46 | 263.64K |
| 2024-11-14 | 31.22 | 31.30 | ↑$0.08 (0.26%) | 30.64 | 31.45 | 379.56K |
| 2024-11-13 | 31.75 | 31.20 | ↓$0.55 (-1.73%) | 31.11 | 31.99 | 518.24K |
| 2024-11-12 | 32.91 | 31.55 | ↓$1.36 (-4.13%) | 31.40 | 33.02 | 369.88K |
| 2024-11-11 | 33.49 | 33.22 | ↓$0.27 (-0.81%) | 32.91 | 33.78 | 446.18K |
| 2024-11-08 | 34.10 | 33.03 | ↓$1.07 (-3.14%) | 32.96 | 34.14 | 385.53K |
| 2024-11-07 | 34.57 | 34.21 | ↓$0.36 (-1.04%) | 34.19 | 35.15 | 386.18K |
| 2024-11-06 | 34.41 | 34.57 | ↑$0.16 (0.46%) | 33.74 | 35.02 | 455.25K |
| 2024-11-05 | 32.53 | 32.76 | ↑$0.23 (0.71%) | 32.26 | 32.83 | 347.92K |
| 2024-11-04 | 32.07 | 32.55 | ↑$0.48 (1.50%) | 31.72 | 32.71 | 428.94K |
| 2024-11-01 | 32.55 | 32.13 | ↓$0.42 (-1.29%) | 32.10 | 33.25 | 850.51K |
| 2024-10-31 | 32.99 | 32.09 | ↓$0.90 (-2.73%) | 31.69 | 33.21 | 862.64K |
| 2024-10-30 | 32.30 | 33.12 | ↑$0.82 (2.54%) | 31.22 | 33.35 | 1.12M |
| 2024-10-29 | 33.01 | 32.87 | ↓$0.14 (-0.42%) | 31.08 | 33.94 | 1.87M |
| 2024-10-28 | 29.70 | 29.53 | ↓$0.17 (-0.57%) | 29.33 | 30.06 | 726.56K |
| 2024-10-25 | 29.41 | 29.28 | ↓$0.13 (-0.44%) | 29.23 | 29.98 | 364.45K |
| 2024-10-24 | 29.88 | 29.26 | ↓$0.62 (-2.07%) | 28.95 | 30.00 | 438.22K |
| 2024-10-23 | 29.70 | 29.85 | ↑$0.15 (0.51%) | 29.66 | 30.15 | 596.61K |
| 2024-10-22 | 29.38 | 29.79 | ↑$0.41 (1.40%) | 29.21 | 29.94 | 763.65K |
| 2024-10-21 | 30.33 | 29.50 | ↓$0.83 (-2.74%) | 29.27 | 30.67 | 569.96K |
| 2024-10-18 | 31.35 | 30.34 | ↓$1.01 (-3.22%) | 30.29 | 31.38 | 387.68K |
| 2024-10-17 | 31.49 | 31.24 | ↓$0.25 (-0.79%) | 30.35 | 31.49 | 297.79K |
| 2024-10-16 | 31.50 | 31.67 | ↑$0.17 (0.54%) | 31.19 | 31.89 | 427.24K |
| 2024-10-15 | 30.71 | 31.20 | ↑$0.49 (1.60%) | 30.43 | 31.50 | 522.30K |
| 2024-10-14 | 31.18 | 30.72 | ↓$0.46 (-1.48%) | 30.62 | 31.32 | 331.73K |
| 2024-10-11 | 30.92 | 31.46 | ↑$0.54 (1.75%) | 30.92 | 31.70 | 401K |
| 2024-10-10 | 30.77 | 30.98 | ↑$0.21 (0.68%) | 30.77 | 31.45 | 465.85K |
Create an account or log in to view more rows.
$SSTK good times
$SSTK whelp. you win this round. goodluck
$SSTK the catalyst we need !
$SSTK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SSTK said y’all dumb af
$SSTK we all speculate but nobody knows what going to happen.
$SSTK Puts or calls eod Monday
$SSTK it can go lower
$SSTK BULLS ALPHA
BEARS BETA
$SSTK holy fuck