Shutterstock (SSTK) Historical Stock Data
19.30 ↓0.04 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSTK is up 0.30% a day on average. There have been 15 days where Shutterstock closed green and 15 days where SSTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 19.34 | 19.30 | ↓$0.04 (-0.21%) | 19.02 | 19.59 | 527.68K |
| 2025-05-13 | 19.83 | 19.34 | ↓$0.49 (-2.47%) | 18.57 | 20.05 | 314.44K |
| 2025-05-12 | 19.54 | 19.81 | ↑$0.27 (1.38%) | 18.47 | 19.89 | 311.10K |
| 2025-05-09 | 18.71 | 18.62 | ↓$0.09 (-0.48%) | 18.44 | 18.80 | 176.30K |
| 2025-05-08 | 17.90 | 18.76 | ↑$0.86 (4.80%) | 17.50 | 18.92 | 318.53K |
| 2025-05-07 | 17.57 | 17.34 | ↓$0.23 (-1.31%) | 17.03 | 17.94 | 247.91K |
| 2025-05-06 | 17.32 | 17.54 | ↑$0.22 (1.27%) | 17.14 | 17.78 | 269.09K |
| 2025-05-05 | 16.59 | 17.52 | ↑$0.93 (5.61%) | 16.51 | 17.58 | 279.94K |
| 2025-05-02 | 17.37 | 16.76 | ↓$0.61 (-3.51%) | 16.55 | 17.78 | 356.60K |
| 2025-05-01 | 16.20 | 16.43 | ↑$0.23 (1.42%) | 16.16 | 16.60 | 266.98K |
| 2025-04-30 | 16.40 | 15.96 | ↓$0.44 (-2.68%) | 15.95 | 16.43 | 314.93K |
| 2025-04-29 | 16.97 | 16.80 | ↓$0.17 (-1.00%) | 16.49 | 17.08 | 265.02K |
| 2025-04-28 | 17.01 | 16.92 | ↓$0.09 (-0.53%) | 16.63 | 17.13 | 201.50K |
| 2025-04-25 | 16.77 | 17.00 | ↑$0.23 (1.37%) | 16.48 | 17.04 | 196.23K |
| 2025-04-24 | 16.25 | 16.89 | ↑$0.64 (3.94%) | 16.11 | 17.00 | 356K |
| 2025-04-23 | 16.80 | 16.17 | ↓$0.63 (-3.75%) | 16.05 | 17.15 | 516.15K |
| 2025-04-22 | 16.19 | 16.33 | ↑$0.14 (0.86%) | 15.90 | 16.51 | 325.44K |
| 2025-04-21 | 15.02 | 16.07 | ↑$1.05 (6.99%) | 14.87 | 16.10 | 530.65K |
| 2025-04-17 | 14.99 | 15.31 | ↑$0.32 (2.13%) | 14.91 | 15.56 | 417.51K |
| 2025-04-16 | 15.20 | 14.98 | ↓$0.22 (-1.45%) | 14.78 | 15.43 | 279.12K |
| 2025-04-15 | 15.14 | 15.29 | ↑$0.15 (0.99%) | 14.99 | 15.47 | 353.30K |
| 2025-04-14 | 15.81 | 15.17 | ↓$0.64 (-4.05%) | 15.11 | 15.98 | 417.23K |
| 2025-04-11 | 15.45 | 15.53 | ↑$0.08 (0.52%) | 15.00 | 15.74 | 853.53K |
| 2025-04-10 | 16.02 | 15.34 | ↓$0.68 (-4.24%) | 14.99 | 16.23 | 499.61K |
| 2025-04-09 | 14.40 | 16.67 | ↑$2.27 (15.76%) | 14.38 | 16.94 | 755.82K |
| 2025-04-08 | 16.00 | 14.55 | ↓$1.45 (-9.06%) | 14.36 | 16.14 | 810.99K |
| 2025-04-07 | 15.29 | 15.45 | ↑$0.16 (1.05%) | 14.65 | 16.67 | 1.13M |
| 2025-04-04 | 15.54 | 15.76 | ↑$0.22 (1.42%) | 14.35 | 16.02 | 830.62K |
| 2025-04-03 | 17.17 | 16.32 | ↓$0.85 (-4.95%) | 16.19 | 17.18 | 637.14K |
| 2025-04-02 | 18.29 | 18.13 | ↓$0.16 (-0.87%) | 18.09 | 18.60 | 308.44K |
Create an account or log in to view more rows.
$SSTK nearing a decent swing entry point
$SSTK holding unfortunately lol
$SSTK Green today if ya buy
$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