Shutterstock (SSTK) Historical Stock Data
40.50 ↓0.06 (-0.15%)
As of April 18, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, SSTK is down -0.82% a day on average. There have been 10 days where Shutterstock closed green and 20 days where SSTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 41.03 | 40.56 | ↓$0.47 (-1.15%) | 40.36 | 41.30 | 456.24K |
| 2024-04-16 | 40.64 | 40.63 | ↓$0.01 (-0.02%) | 40.24 | 41.03 | 317.31K |
| 2024-04-15 | 41.83 | 40.78 | ↓$1.05 (-2.51%) | 40.56 | 42.24 | 373.12K |
| 2024-04-12 | 42.19 | 41.60 | ↓$0.59 (-1.40%) | 41.28 | 42.24 | 272.83K |
| 2024-04-11 | 41.91 | 42.58 | ↑$0.67 (1.60%) | 41.52 | 42.93 | 343.70K |
| 2024-04-10 | 42.88 | 41.50 | ↓$1.38 (-3.22%) | 41.21 | 42.88 | 377.60K |
| 2024-04-09 | 43.94 | 44.26 | ↑$0.32 (0.73%) | 43.63 | 44.70 | 278.83K |
| 2024-04-08 | 44.28 | 43.78 | ↓$0.50 (-1.13%) | 43.77 | 45.14 | 371.36K |
| 2024-04-05 | 43.30 | 43.53 | ↑$0.23 (0.53%) | 43.03 | 44.29 | 336.40K |
| 2024-04-04 | 43.64 | 43.74 | ↑$0.10 (0.23%) | 43.45 | 44.52 | 362.81K |
| 2024-04-03 | 43.48 | 43.19 | ↓$0.29 (-0.67%) | 42.86 | 44.20 | 477.45K |
| 2024-04-02 | 44.31 | 43.73 | ↓$0.58 (-1.31%) | 42.31 | 44.55 | 694.90K |
| 2024-04-01 | 46.07 | 45.21 | ↓$0.86 (-1.87%) | 44.83 | 46.46 | 504.53K |
| 2024-03-28 | 46.15 | 45.81 | ↓$0.34 (-0.74%) | 45.76 | 46.65 | 512.09K |
| 2024-03-27 | 46.39 | 46.15 | ↓$0.24 (-0.52%) | 45.91 | 47.20 | 416.04K |
| 2024-03-26 | 47.85 | 45.89 | ↓$1.96 (-4.10%) | 45.85 | 47.89 | 296.92K |
| 2024-03-25 | 46.38 | 47.25 | ↑$0.87 (1.88%) | 46.15 | 47.80 | 414.45K |
| 2024-03-22 | 48.25 | 46.40 | ↓$1.85 (-3.83%) | 46.10 | 48.38 | 311.71K |
| 2024-03-21 | 47.45 | 48.24 | ↑$0.79 (1.66%) | 47.10 | 48.42 | 386.16K |
| 2024-03-20 | 46.17 | 47.26 | ↑$1.09 (2.36%) | 45.84 | 47.79 | 525.01K |
| 2024-03-19 | 46.94 | 46.14 | ↓$0.80 (-1.70%) | 45.95 | 47.92 | 524.86K |
| 2024-03-18 | 48.95 | 47.42 | ↓$1.53 (-3.13%) | 47.23 | 49.35 | 518.88K |
| 2024-03-15 | 48.83 | 48.58 | ↓$0.25 (-0.51%) | 48.16 | 49.37 | 2.01M |
| 2024-03-14 | 51.26 | 49.14 | ↓$2.12 (-4.14%) | 48.46 | 51.35 | 575.63K |
| 2024-03-13 | 50.22 | 51.38 | ↑$1.16 (2.31%) | 50.22 | 52.45 | 481.29K |
| 2024-03-12 | 50.08 | 50.53 | ↑$0.45 (0.90%) | 49.42 | 50.94 | 443.71K |
| 2024-03-11 | 50.73 | 50.07 | ↓$0.66 (-1.30%) | 49.98 | 51.96 | 491.11K |
| 2024-03-08 | 52.63 | 50.41 | ↓$2.22 (-4.22%) | 50.38 | 54.41 | 775.98K |
| 2024-03-07 | 50.59 | 51.79 | ↑$1.20 (2.37%) | 50.02 | 52.02 | 652.80K |
| 2024-03-06 | 51.00 | 50.07 | ↓$0.93 (-1.82%) | 49.00 | 51.31 | 586.98K |
Create an account or log in to view more rows.
$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
$SSTK nice gap