Shutterstock (SSTK) Historical Stock Data
42.36 ↓0.36 (-0.83%)
As of May 1, 2024, 11:01am EST.
Historical Data
In the past 30 trading days, SSTK is down -0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 42.39 | 42.71 | ↑$0.32 (0.75%) | 42.28 | 43.24 | 445K |
| 2024-04-29 | 42.49 | 42.93 | ↑$0.44 (1.04%) | 42.27 | 43.05 | 272.30K |
| 2024-04-26 | 42.48 | 42.36 | ↓$0.12 (-0.28%) | 42.20 | 43.22 | 159.73K |
| 2024-04-25 | 41.78 | 42.18 | ↑$0.40 (0.96%) | 41.21 | 42.33 | 238.18K |
| 2024-04-24 | 42.53 | 42.77 | ↑$0.24 (0.56%) | 42.26 | 43.00 | 273.10K |
| 2024-04-23 | 41.78 | 42.79 | ↑$1.01 (2.42%) | 41.78 | 43.44 | 309.13K |
| 2024-04-22 | 41.24 | 41.86 | ↑$0.62 (1.50%) | 40.74 | 41.98 | 322.05K |
| 2024-04-19 | 40.57 | 40.99 | ↑$0.42 (1.04%) | 40.53 | 41.67 | 405.46K |
| 2024-04-18 | 40.63 | 40.86 | ↑$0.23 (0.57%) | 40.10 | 41.13 | 369.69K |
| 2024-04-17 | 41.03 | 40.56 | ↓$0.47 (-1.15%) | 40.36 | 41.30 | 456.24K |
| 2024-04-16 | 40.64 | 40.63 | ↓$0.01 (-0.02%) | 40.24 | 41.03 | 317.31K |
| 2024-04-15 | 41.83 | 40.78 | ↓$1.05 (-2.51%) | 40.56 | 42.24 | 373.12K |
| 2024-04-12 | 42.19 | 41.60 | ↓$0.59 (-1.40%) | 41.28 | 42.24 | 272.83K |
| 2024-04-11 | 41.91 | 42.58 | ↑$0.67 (1.60%) | 41.52 | 42.93 | 343.70K |
| 2024-04-10 | 42.88 | 41.50 | ↓$1.38 (-3.22%) | 41.21 | 42.88 | 377.60K |
| 2024-04-09 | 43.94 | 44.26 | ↑$0.32 (0.73%) | 43.63 | 44.70 | 278.83K |
| 2024-04-08 | 44.28 | 43.78 | ↓$0.50 (-1.13%) | 43.77 | 45.14 | 371.36K |
| 2024-04-05 | 43.30 | 43.53 | ↑$0.23 (0.53%) | 43.03 | 44.29 | 336.40K |
| 2024-04-04 | 43.64 | 43.74 | ↑$0.10 (0.23%) | 43.45 | 44.52 | 362.81K |
| 2024-04-03 | 43.48 | 43.19 | ↓$0.29 (-0.67%) | 42.86 | 44.20 | 477.45K |
| 2024-04-02 | 44.31 | 43.73 | ↓$0.58 (-1.31%) | 42.31 | 44.55 | 694.90K |
| 2024-04-01 | 46.07 | 45.21 | ↓$0.86 (-1.87%) | 44.83 | 46.46 | 504.53K |
| 2024-03-28 | 46.15 | 45.81 | ↓$0.34 (-0.74%) | 45.76 | 46.65 | 512.09K |
| 2024-03-27 | 46.39 | 46.15 | ↓$0.24 (-0.52%) | 45.91 | 47.20 | 416.04K |
| 2024-03-26 | 47.85 | 45.89 | ↓$1.96 (-4.10%) | 45.85 | 47.89 | 296.92K |
| 2024-03-25 | 46.38 | 47.25 | ↑$0.87 (1.88%) | 46.15 | 47.80 | 414.45K |
| 2024-03-22 | 48.25 | 46.40 | ↓$1.85 (-3.83%) | 46.10 | 48.38 | 311.71K |
| 2024-03-21 | 47.45 | 48.24 | ↑$0.79 (1.66%) | 47.10 | 48.42 | 386.16K |
| 2024-03-20 | 46.17 | 47.26 | ↑$1.09 (2.36%) | 45.84 | 47.79 | 525.01K |
| 2024-03-19 | 46.94 | 46.14 | ↓$0.80 (-1.70%) | 45.95 | 47.92 | 524.86K |
Create an account or log in to view more rows.
$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
$SSTK nice gap