SSTK

Shutterstock Historical Data

FREE SSTK REPORT

Company Name Stock Ticker Symbol Market Type
Shutterstock Inc SSTK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
5.45 8.5% 69.60 20:00:00
Open Price Low Price High Price Close Price Prev Close
64.05 64.00 70.00 69.60 64.15
more quote information »

SSTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week61.5970.0060.7262.47242,8488.0113.01%
1 Month52.0070.0051.64559.41237,80717.6033.85%
3 Months46.6670.0044.6153.50259,45122.9449.16%
6 Months55.4270.0044.6153.79303,50014.1825.59%
1 Year93.4698.7444.6163.65326,187-23.86-25.53%
3 Years43.53128.3628.7669.46296,51826.0759.89%
5 Years48.01128.3628.7661.11264,74421.5944.97%

SSTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 69.60 5.45 8.5% 64.05 70.00 64.00 476,301
Jan 26 2023 64.15 1.28 2.04% 63.62 65.44 63.4717 237,994
Jan 25 2023 62.87 0.75 1.21% 61.19 62.88 60.72 228,313
Jan 24 2023 62.12 -0.07 -0.11% 61.87 62.98 61.87 269,512
Jan 23 2023 62.19 1.18 1.93% 61.11 62.59 60.79 253,631
Jan 20 2023 61.01 -0.01 -0.02% 61.59 62.38 60.92 224,788
Jan 19 2023 61.02 -0.36 -0.59% 60.80 61.80 59.99 153,583
Jan 18 2023 61.38 -0.01 -0.02% 61.85 62.47 61.03 248,386
Jan 17 2023 61.39 0.26 0.43% 61.20 61.81 60.85 278,704
Jan 13 2023 61.13 0.19 0.31% 60.28 61.30 59.76 372,683
Jan 12 2023 60.94 1.39 2.33% 59.67 60.94 58.835 208,649
Jan 11 2023 59.55 1.66 2.87% 58.18 59.56 58.18 374,267
Jan 10 2023 57.89 1.54 2.73% 55.81 57.94 55.81 195,497
Jan 09 2023 56.35 0.54 0.97% 56.42 57.635 56.24 196,454
Jan 06 2023 55.81 0.82 1.49% 55.51 55.93 54.09 224,196
Jan 05 2023 54.99 0.07 0.13% 54.52 55.51 53.49 213,155
Jan 04 2023 54.92 1.20 2.23% 54.72 55.01 54.06 190,509
Jan 03 2023 53.72 1.00 1.9% 54.10 54.66 52.66 232,301
Dec 30 2022 52.72 -0.07 -0.13% 52.00 52.76 51.645 177,906
Dec 29 2022 52.79 2.04 4.02% 51.34 52.80 51.125 168,264
See More Historical Prices ยป