Shutterstock (SSTK) Historical Stock Data

46.77 ↑2.05 (4.58%)
As of February 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SSTK is up 0.35% a day on average. There have been 16 days where Shutterstock closed green and 14 days where SSTK closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2344.6546.77↑$2.12 (4.75%)44.5346.99660.77K
2024-02-2243.6344.72↑$1.09 (2.50%)42.9544.84774.29K
2024-02-2139.4943.91↑$4.43 (11.21%)36.8044.021.39M
2024-02-2044.2144.47↑$0.26 (0.59%)43.7744.81868.98K
2024-02-1646.8045.20↓$1.60 (-3.42%)45.0346.85528.93K
2024-02-1547.4147.80↑$0.39 (0.82%)46.9448.53437.19K
2024-02-1445.4646.88↑$1.42 (3.12%)45.0047.00352.78K
2024-02-1346.0344.54↓$1.49 (-3.24%)44.0846.43492.24K
2024-02-1246.7148.31↑$1.60 (3.43%)46.7149.39492K
2024-02-0944.3046.29↑$1.99 (4.49%)44.1346.42369.81K
2024-02-0843.8544.30↑$0.45 (1.03%)43.3744.63616.92K
2024-02-0744.7543.85↓$0.90 (-2.01%)43.7244.97491.91K
2024-02-0644.5645.00↑$0.44 (0.99%)43.8845.49536.75K
2024-02-0547.2044.45↓$2.75 (-5.83%)44.3047.42665.54K
2024-02-0246.9847.67↑$0.69 (1.47%)46.4348.07268.35K
2024-02-0147.4347.38↓$0.05 (-0.11%)46.9747.95297.63K
2024-01-3148.4946.97↓$1.52 (-3.13%)46.7249.06444.62K
2024-01-3049.0449.14↑$0.10 (0.20%)48.2449.48527.31K
2024-01-2946.8548.35↑$1.50 (3.20%)46.4848.37428.09K
2024-01-2648.3346.70↓$1.63 (-3.37%)46.5648.70833.82K
2024-01-2548.5548.05↓$0.50 (-1.03%)47.5848.61405.26K
2024-01-2450.6147.86↓$2.75 (-5.43%)47.7250.61478.72K
2024-01-2350.9350.00↓$0.93 (-1.83%)49.6851.58429.16K
2024-01-2250.5350.11↓$0.42 (-0.83%)49.6651.61625.99K
2024-01-1948.9649.93↑$0.97 (1.98%)48.4150.15334.93K
2024-01-1848.5248.58↑$0.06 (0.12%)47.6948.66230.71K
2024-01-1746.9448.09↑$1.15 (2.45%)46.6448.29366.79K
2024-01-1648.2147.97↓$0.24 (-0.50%)47.5948.34352.42K
2024-01-1249.1448.75↓$0.39 (-0.79%)48.4049.94520.99K
2024-01-1149.0048.77↓$0.23 (-0.47%)47.8049.03358.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$SSTK glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
wsb_pro

$SSTK we all speculate but nobody knows what going to happen.

0 Like Report