Shutterstock (SSTK) Historical Stock Data
18.27 ↑0.08 (0.44%)
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 18.19 | 18.27 | ↑$0.08 (0.44%) | 18.18 | 18.50 | 202.13K |
| 2025-12-24 | 18.55 | 18.19 | ↓$0.36 (-1.94%) | 18.18 | 18.59 | 102.89K |
| 2025-12-23 | 18.77 | 18.50 | ↓$0.27 (-1.44%) | 18.33 | 18.80 | 230.48K |
| 2025-12-22 | 18.38 | 18.92 | ↑$0.54 (2.94%) | 18.38 | 19.16 | 284.79K |
| 2025-12-19 | 18.80 | 18.29 | ↓$0.51 (-2.71%) | 18.22 | 18.96 | 543.52K |
| 2025-12-18 | 18.84 | 18.86 | ↑$0.02 (0.11%) | 18.75 | 19.29 | 412.95K |
| 2025-12-17 | 19.23 | 18.69 | ↓$0.54 (-2.81%) | 18.60 | 19.65 | 393.33K |
| 2025-12-16 | 18.87 | 19.23 | ↑$0.36 (1.91%) | 18.70 | 19.44 | 298.37K |
| 2025-12-15 | 18.80 | 18.82 | ↑$0.02 (0.11%) | 18.56 | 19.21 | 312.15K |
| 2025-12-12 | 18.96 | 18.78 | ↓$0.18 (-0.95%) | 18.75 | 19.22 | 162.89K |
| 2025-12-11 | 18.90 | 19.05 | ↑$0.15 (0.79%) | 18.81 | 19.58 | 530.15K |
| 2025-12-10 | 18.14 | 19.17 | ↑$1.03 (5.68%) | 17.92 | 19.30 | 497.26K |
| 2025-12-09 | 18.86 | 18.08 | ↓$0.78 (-4.14%) | 18.01 | 18.86 | 341.25K |
| 2025-12-08 | 19.07 | 18.86 | ↓$0.21 (-1.10%) | 18.76 | 19.20 | 257.54K |
| 2025-12-05 | 19.00 | 19.01 | ↑$0.01 (0.05%) | 18.81 | 19.41 | 140.80K |
| 2025-12-04 | 19.48 | 19.11 | ↓$0.37 (-1.90%) | 18.97 | 19.48 | 173.24K |
| 2025-12-03 | 19.81 | 19.60 | ↓$0.21 (-1.06%) | 19.30 | 20.08 | 250.29K |
| 2025-12-02 | 20.08 | 19.72 | ↓$0.36 (-1.79%) | 19.33 | 20.08 | 229.22K |
| 2025-12-01 | 20.73 | 20.05 | ↓$0.68 (-3.28%) | 19.85 | 21.09 | 167.78K |
| 2025-11-28 | 20.67 | 20.82 | ↑$0.15 (0.73%) | 20.67 | 21.30 | 60.91K |
| 2025-11-26 | 21.21 | 20.75 | ↓$0.46 (-2.17%) | 20.71 | 21.68 | 254.34K |
| 2025-11-25 | 20.61 | 21.20 | ↑$0.59 (2.86%) | 20.41 | 21.50 | 183.05K |
| 2025-11-24 | 20.55 | 20.24 | ↓$0.31 (-1.51%) | 20.24 | 20.92 | 195.09K |
| 2025-11-21 | 19.85 | 20.60 | ↑$0.75 (3.78%) | 19.85 | 20.84 | 164.92K |
| 2025-11-20 | 20.60 | 19.72 | ↓$0.88 (-4.27%) | 19.72 | 20.60 | 146.78K |
| 2025-11-19 | 20.12 | 20.14 | ↑$0.02 (0.10%) | 20.01 | 20.57 | 141.88K |
| 2025-11-18 | 20.74 | 20.13 | ↓$0.61 (-2.94%) | 20.10 | 21.06 | 202.67K |
| 2025-11-17 | 21.00 | 20.76 | ↓$0.24 (-1.14%) | 20.75 | 21.64 | 121.22K |
| 2025-11-14 | 20.65 | 21.47 | ↑$0.82 (3.97%) | 20.64 | 21.48 | 156.07K |
| 2025-11-13 | 21.92 | 21.00 | ↓$0.92 (-4.20%) | 20.89 | 22.18 | 135.69K |
Create an account or log in to view more rows.
$SSTK Not Selling
Hodling for thousands!
$SSTK buy buy buy!!
$SSTK nearing a decent swing entry point
$SSTK HERE WE GO
$SSTK super bullish
$SSTK cant wait for next week
$SSTK HOLDING STRONG FOR ALL OF YOU
$SSTK nearing a decent swing entry point
$SSTK holding unfortunately lol
$SSTK Green today if ya buy