Shutterstock (SSTK) Historical Stock Data
30.10 ↑0.14 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSTK is down -0.48% a day on average. There have been 12 days where Shutterstock closed green and 18 days where SSTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.38 | 30.10 | ↑$0.72 (2.45%) | 29.02 | 30.62 | 0.97M |
| 2024-12-19 | 30.29 | 29.96 | ↓$0.33 (-1.09%) | 29.38 | 30.93 | 307.53K |
| 2024-12-18 | 31.72 | 30.06 | ↓$1.66 (-5.23%) | 29.65 | 32.39 | 336.12K |
| 2024-12-17 | 31.65 | 31.63 | ↓$0.02 (-0.06%) | 31.16 | 32.09 | 328.16K |
| 2024-12-16 | 32.21 | 31.60 | ↓$0.61 (-1.89%) | 31.26 | 32.75 | 260.51K |
| 2024-12-13 | 32.16 | 32.30 | ↑$0.14 (0.44%) | 31.30 | 32.34 | 590.13K |
| 2024-12-12 | 32.29 | 32.32 | ↑$0.03 (0.09%) | 31.47 | 32.58 | 456.86K |
| 2024-12-11 | 32.85 | 32.46 | ↓$0.39 (-1.19%) | 32.10 | 32.95 | 279.01K |
| 2024-12-10 | 32.63 | 32.60 | ↓$0.03 (-0.09%) | 32.44 | 33.16 | 358.87K |
| 2024-12-09 | 32.81 | 32.72 | ↓$0.09 (-0.27%) | 32.54 | 33.78 | 300.58K |
| 2024-12-06 | 32.00 | 32.36 | ↑$0.36 (1.13%) | 31.50 | 32.60 | 386.63K |
| 2024-12-05 | 33.75 | 31.36 | ↓$2.39 (-7.08%) | 31.22 | 33.99 | 409.37K |
| 2024-12-04 | 32.90 | 33.71 | ↑$0.81 (2.46%) | 32.90 | 33.90 | 392.57K |
| 2024-12-03 | 33.05 | 32.74 | ↓$0.31 (-0.94%) | 32.28 | 33.36 | 356.82K |
| 2024-12-02 | 31.77 | 33.05 | ↑$1.28 (4.03%) | 31.43 | 33.36 | 444.36K |
| 2024-11-29 | 31.56 | 31.68 | ↑$0.12 (0.38%) | 31.32 | 31.84 | 173.28K |
| 2024-11-27 | 31.84 | 31.77 | ↓$0.07 (-0.22%) | 31.44 | 32.42 | 263.21K |
| 2024-11-26 | 31.61 | 31.39 | ↓$0.22 (-0.70%) | 30.88 | 31.87 | 310.60K |
| 2024-11-25 | 31.26 | 32.10 | ↑$0.84 (2.69%) | 31.13 | 32.93 | 492.11K |
| 2024-11-22 | 30.07 | 30.98 | ↑$0.91 (3.03%) | 30.07 | 31.03 | 305.88K |
| 2024-11-21 | 30.48 | 30.04 | ↓$0.44 (-1.44%) | 29.50 | 30.53 | 357.75K |
| 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 |
Create an account or log in to view more rows.
$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
$SSTK it can go lower
$SSTK BULLS ALPHA
BEARS BETA