Shutterstock (SSTK) Historical Stock Data
19.11 ↓0.49 (-2.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSTK is down -1.41% a day on average. There have been 9 days where Shutterstock closed green and 21 days where SSTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 22.30 | 22.03 | ↓$0.27 (-1.21%) | 22.03 | 22.70 | 198.08K |
| 2025-11-11 | 22.32 | 22.30 | ↓$0.02 (-0.09%) | 21.92 | 22.49 | 152.14K |
| 2025-11-10 | 21.87 | 22.15 | ↑$0.28 (1.28%) | 21.71 | 22.32 | 206.84K |
| 2025-11-07 | 21.88 | 21.44 | ↓$0.44 (-2.01%) | 21.36 | 21.94 | 185.64K |
| 2025-11-06 | 23.25 | 21.97 | ↓$1.28 (-5.51%) | 21.70 | 23.25 | 303.81K |
| 2025-11-05 | 22.42 | 22.90 | ↑$0.48 (2.14%) | 22.19 | 23.44 | 214.36K |
| 2025-11-04 | 22.33 | 21.70 | ↓$0.63 (-2.82%) | 21.34 | 22.33 | 260.59K |
| 2025-11-03 | 23.68 | 22.62 | ↓$1.06 (-4.48%) | 21.30 | 23.72 | 665.94K |
| 2025-10-31 | 28.28 | 25.03 | ↓$3.25 (-11.49%) | 24.49 | 29.40 | 1.23M |
| 2025-10-30 | 24.70 | 24.53 | ↓$0.17 (-0.69%) | 24.23 | 25.26 | 159.97K |
| 2025-10-29 | 25.05 | 25.06 | ↑$0.01 (0.04%) | 24.83 | 25.91 | 310.85K |
| 2025-10-28 | 25.50 | 24.99 | ↓$0.51 (-2.00%) | 24.72 | 25.82 | 194.13K |
| 2025-10-27 | 24.94 | 25.35 | ↑$0.41 (1.64%) | 24.08 | 25.37 | 296.81K |
| 2025-10-24 | 25.61 | 24.72 | ↓$0.89 (-3.48%) | 24.58 | 25.93 | 166.41K |
| 2025-10-23 | 25.50 | 25.31 | ↓$0.19 (-0.75%) | 25.27 | 26.13 | 366.47K |
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