Shutterstock (SSTK) Historical Stock Data
42.61 ↑0.76 (1.82%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSTK is up 0.14% a day on average. There have been 18 days where Shutterstock closed green and 12 days where SSTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 42.56 | 42.61 | ↑$0.05 (0.12%) | 41.93 | 43.07 | 360K |
| 2024-07-25 | 40.15 | 41.85 | ↑$1.70 (4.23%) | 39.71 | 42.22 | 359.56K |
| 2024-07-24 | 41.17 | 40.15 | ↓$1.02 (-2.48%) | 40.15 | 41.88 | 364K |
| 2024-07-23 | 41.19 | 41.47 | ↑$0.28 (0.68%) | 40.55 | 41.75 | 428.01K |
| 2024-07-22 | 40.77 | 41.15 | ↑$0.38 (0.93%) | 40.38 | 41.23 | 342.35K |
| 2024-07-19 | 41.00 | 40.62 | ↓$0.38 (-0.93%) | 40.42 | 41.49 | 353.53K |
| 2024-07-18 | 42.13 | 41.12 | ↓$1.01 (-2.40%) | 40.91 | 43.13 | 393.72K |
| 2024-07-17 | 42.06 | 42.28 | ↑$0.22 (0.52%) | 41.01 | 43.13 | 428.13K |
| 2024-07-16 | 41.07 | 42.73 | ↑$1.66 (4.04%) | 40.85 | 42.74 | 552.06K |
| 2024-07-15 | 39.64 | 40.47 | ↑$0.83 (2.09%) | 39.49 | 41.03 | 524.23K |
| 2024-07-12 | 39.35 | 39.36 | ↑$0.01 (0.03%) | 38.50 | 39.54 | 454.01K |
| 2024-07-11 | 38.00 | 38.79 | ↑$0.79 (2.08%) | 37.52 | 38.87 | 510.89K |
| 2024-07-10 | 36.39 | 36.97 | ↑$0.58 (1.59%) | 35.76 | 37.07 | 458.88K |
| 2024-07-09 | 35.08 | 36.22 | ↑$1.14 (3.25%) | 34.77 | 36.23 | 341.48K |
| 2024-07-08 | 35.20 | 35.08 | ↓$0.12 (-0.34%) | 34.39 | 35.48 | 313.24K |
| 2024-07-05 | 35.61 | 35.02 | ↓$0.59 (-1.66%) | 34.75 | 35.66 | 349.83K |
| 2024-07-03 | 35.76 | 35.64 | ↓$0.12 (-0.34%) | 35.25 | 36.21 | 202.18K |
| 2024-07-02 | 37.37 | 35.76 | ↓$1.61 (-4.31%) | 35.70 | 37.39 | 252.75K |
| 2024-07-01 | 38.58 | 37.38 | ↓$1.20 (-3.11%) | 36.88 | 38.96 | 368.16K |
| 2024-06-28 | 38.56 | 38.70 | ↑$0.14 (0.36%) | 37.84 | 38.84 | 863.70K |
| 2024-06-27 | 38.24 | 38.30 | ↑$0.06 (0.16%) | 37.95 | 38.81 | 474.57K |
| 2024-06-26 | 37.53 | 37.94 | ↑$0.41 (1.09%) | 37.51 | 38.12 | 381.50K |
| 2024-06-25 | 37.72 | 37.77 | ↑$0.05 (0.13%) | 37.28 | 37.88 | 272.03K |
| 2024-06-24 | 38.03 | 37.82 | ↓$0.21 (-0.55%) | 37.46 | 38.80 | 377.30K |
| 2024-06-21 | 39.67 | 38.01 | ↓$1.66 (-4.18%) | 37.64 | 39.80 | 840.88K |
| 2024-06-20 | 39.98 | 39.75 | ↓$0.23 (-0.58%) | 39.66 | 40.55 | 395.76K |
| 2024-06-18 | 39.35 | 40.00 | ↑$0.65 (1.65%) | 39.27 | 40.71 | 387.42K |
| 2024-06-17 | 40.23 | 39.59 | ↓$0.64 (-1.59%) | 39.59 | 40.78 | 431.14K |
| 2024-06-14 | 39.50 | 40.55 | ↑$1.05 (2.66%) | 39.31 | 40.84 | 477.79K |
| 2024-06-13 | 39.71 | 40.09 | ↑$0.38 (0.96%) | 39.60 | 40.72 | 443.96K |
Create an account or log in to view more rows.
$SSTK good times
$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