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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 62.85 | 61.36 | ↓$1.49 (-2.37%) | 61.20 | 63.34 | 258.67K |
| 2022-08-16 | 63.06 | 64.65 | ↑$1.59 (2.52%) | 62.51 | 65.12 | 263.09K |
| 2022-08-15 | 63.08 | 62.61 | ↓$0.47 (-0.75%) | 61.93 | 64.13 | 267.40K |
| 2022-08-12 | 62.22 | 63.21 | ↑$0.99 (1.59%) | 61.74 | 63.35 | 208.54K |
| 2022-08-11 | 61.93 | 61.38 | ↓$0.55 (-0.89%) | 61.01 | 63.10 | 191K |
| 2022-08-10 | 60.63 | 61.11 | ↑$0.48 (0.79%) | 60.63 | 62.24 | 214.30K |
| 2022-08-09 | 61.43 | 59.03 | ↓$2.40 (-3.91%) | 58.71 | 61.59 | 216.54K |
| 2022-08-08 | 60.53 | 62.05 | ↑$1.52 (2.51%) | 60.43 | 62.19 | 339.78K |
| 2022-08-05 | 58.97 | 60.03 | ↑$1.06 (1.80%) | 58.49 | 60.04 | 193.35K |
| 2022-08-04 | 60.43 | 60.16 | ↓$0.27 (-0.45%) | 59.68 | 60.89 | 208.04K |
| 2022-08-03 | 58.48 | 60.16 | ↑$1.68 (2.87%) | 58.48 | 60.60 | 216.58K |
| 2022-08-02 | 58.97 | 58.09 | ↓$0.88 (-1.49%) | 57.41 | 59.79 | 341.06K |
| 2022-08-01 | 56.14 | 59.27 | ↑$3.13 (5.58%) | 55.51 | 59.97 | 294.31K |
| 2022-07-29 | 58.17 | 56.50 | ↓$1.67 (-2.87%) | 55.70 | 58.17 | 405.57K |
| 2022-07-28 | 56.32 | 58.54 | ↑$2.22 (3.94%) | 55.41 | 58.64 | 564.44K |
| 2022-07-27 | 55.44 | 57.57 | ↑$2.13 (3.84%) | 54.82 | 57.67 | 475.84K |
| 2022-07-26 | 50.67 | 54.40 | ↑$3.73 (7.36%) | 50.04 | 56.01 | 1.17M |
| 2022-07-25 | 60.17 | 59.08 | ↓$1.09 (-1.81%) | 58.95 | 60.50 | 433.28K |
| 2022-07-22 | 62.45 | 60.09 | ↓$2.36 (-3.78%) | 59.63 | 62.94 | 300.01K |
| 2022-07-21 | 62.52 | 62.87 | ↑$0.35 (0.56%) | 61.93 | 63.11 | 249.93K |
| 2022-07-20 | 61.02 | 62.48 | ↑$1.46 (2.39%) | 60.81 | 62.74 | 195.98K |
| 2022-07-19 | 60.21 | 60.63 | ↑$0.42 (0.70%) | 59.54 | 60.72 | 257.17K |
| 2022-07-18 | 59.43 | 59.22 | ↓$0.21 (-0.35%) | 58.77 | 60.88 | 207.66K |
| 2022-07-15 | 58.17 | 58.85 | ↑$0.68 (1.17%) | 57.36 | 59.08 | 189.56K |
| 2022-07-14 | 57.45 | 56.97 | ↓$0.48 (-0.84%) | 56.48 | 57.49 | 152.10K |
| 2022-07-13 | 56.83 | 57.62 | ↑$0.79 (1.39%) | 56.58 | 58.07 | 133.03K |
| 2022-07-12 | 58.84 | 57.97 | ↓$0.87 (-1.48%) | 57.67 | 59.52 | 207.42K |
| 2022-07-11 | 59.99 | 58.49 | ↓$1.50 (-2.50%) | 58.38 | 59.99 | 156.21K |
| 2022-07-08 | 60.95 | 60.65 | ↓$0.30 (-0.49%) | 59.92 | 61.44 | 284.69K |
| 2022-07-07 | 59.73 | 62.11 | ↑$2.38 (3.98%) | 59.56 | 62.11 | 532.78K |
Create an account or log in to view more rows.
$SSTK Markets about as efficient as a retirement home
$SSTK oversold! Buy the dip
$SSTK going green
$SSTK added
$SSTK is it time?
$SSTK what caused the sell off in an otherwise good tech market today?
$SSTK now is the time to slap that ask!!!
$SSTK beauty. Bag secured
$SSTK just hold no panic
$SSTK Holding Pattern