Shutterstock (SSTK) Historical Stock Data

61.36 ↓3.29 (-5.09%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, SSTK is up 0.63% a day on average. There have been 16 days where Shutterstock closed green and 14 days where SSTK closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1762.8561.36↓$1.49 (-2.37%)61.2063.34258.67K
2022-08-1663.0664.65↑$1.59 (2.52%)62.5165.12263.09K
2022-08-1563.0862.61↓$0.47 (-0.75%)61.9364.13267.40K
2022-08-1262.2263.21↑$0.99 (1.59%)61.7463.35208.54K
2022-08-1161.9361.38↓$0.55 (-0.89%)61.0163.10191K
2022-08-1060.6361.11↑$0.48 (0.79%)60.6362.24214.30K
2022-08-0961.4359.03↓$2.40 (-3.91%)58.7161.59216.54K
2022-08-0860.5362.05↑$1.52 (2.51%)60.4362.19339.78K
2022-08-0558.9760.03↑$1.06 (1.80%)58.4960.04193.35K
2022-08-0460.4360.16↓$0.27 (-0.45%)59.6860.89208.04K
2022-08-0358.4860.16↑$1.68 (2.87%)58.4860.60216.58K
2022-08-0258.9758.09↓$0.88 (-1.49%)57.4159.79341.06K
2022-08-0156.1459.27↑$3.13 (5.58%)55.5159.97294.31K
2022-07-2958.1756.50↓$1.67 (-2.87%)55.7058.17405.57K
2022-07-2856.3258.54↑$2.22 (3.94%)55.4158.64564.44K
2022-07-2755.4457.57↑$2.13 (3.84%)54.8257.67475.84K
2022-07-2650.6754.40↑$3.73 (7.36%)50.0456.011.17M
2022-07-2560.1759.08↓$1.09 (-1.81%)58.9560.50433.28K
2022-07-2262.4560.09↓$2.36 (-3.78%)59.6362.94300.01K
2022-07-2162.5262.87↑$0.35 (0.56%)61.9363.11249.93K
2022-07-2061.0262.48↑$1.46 (2.39%)60.8162.74195.98K
2022-07-1960.2160.63↑$0.42 (0.70%)59.5460.72257.17K
2022-07-1859.4359.22↓$0.21 (-0.35%)58.7760.88207.66K
2022-07-1558.1758.85↑$0.68 (1.17%)57.3659.08189.56K
2022-07-1457.4556.97↓$0.48 (-0.84%)56.4857.49152.10K
2022-07-1356.8357.62↑$0.79 (1.39%)56.5858.07133.03K
2022-07-1258.8457.97↓$0.87 (-1.48%)57.6759.52207.42K
2022-07-1159.9958.49↓$1.50 (-2.50%)58.3859.99156.21K
2022-07-0860.9560.65↓$0.30 (-0.49%)59.9261.44284.69K
2022-07-0759.7362.11↑$2.38 (3.98%)59.5662.11532.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights

$SSTK what caused the sell off in an otherwise good tech market today?

0 Like Report