Shutterstock Inc (SSTK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.425 | -10.0439882698 | 34.1 | 34.14 | 30.64 | 419749 | 32.04532052 | CS |
| 4 | -0.675 | -2.15311004785 | 31.35 | 35.1549 | 28.95 | 613095 | 31.72661091 | CS |
| 12 | -2.635 | -7.91053737616 | 33.31 | 36.8 | 28.95 | 560157 | 33.01478875 | CS |
| 26 | -12.685 | -29.2550738007 | 43.36 | 46.1 | 28.95 | 527612 | 35.8374066 | CS |
| 52 | -14.305 | -31.803023566 | 44.98 | 54.405 | 28.95 | 509849 | 40.68866006 | CS |
| 156 | -92.925 | -75.182038835 | 123.6 | 125.43 | 28.95 | 457700 | 53.046309 | CS |
| 260 | -11.295 | -26.9120800572 | 41.97 | 128.36 | 28.76 | 383967 | 57.36991714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627600 | 31.3 | 0.1 | 0.32 | 31.29 | 31.43 | 30.64 | 376727 |
| 1731541200 | 31.2 | -0.35 | -1.11 | 31.57 | 31.99 | 31.11 | 515331 |
| 1731454800 | 31.55 | -1.67 | -5.03 | 32.909999 | 33.02 | 31.4 | 369278 |
| 1731368400 | 33.22 | 0.19 | 0.58 | 33.49 | 33.78 | 32.9101 | 445902 |
| 1731109200 | 33.03 | -1.18 | -3.45 | 34.1 | 34.14 | 32.96 | 383875 |
| 1731022800 | 34.21 | -0.36 | -1.04 | 34.54 | 35.1549 | 34.19 | 383811 |
| 1730936400 | 34.57 | 1.81 | 5.53 | 34.66 | 35.02 | 33.74 | 447260 |
| 1730850000 | 32.759999 | 0.21 | 0.65 | 32.4037 | 32.83 | 32.2601 | 342670 |
| 1730763600 | 32.549999 | 0.42 | 1.31 | 32.07 | 32.71 | 31.72 | 428705 |
| 1730500800 | 32.13 | 0.04 | 0.12 | 32.549999 | 33.25 | 32.1 | 850313 |
| 1730414400 | 32.09 | -1.03 | -3.11 | 33.06 | 33.21 | 31.69 | 858333 |
| 1730328000 | 33.119999 | 0.25 | 0.76 | 32.115 | 33.35 | 31.215 | 1098750 |
| 1730241600 | 32.869999 | 3.34 | 11.31 | 32.5 | 33.94 | 31.075 | 1868587 |
| 1730155200 | 29.53 | 0.25 | 0.85 | 29.7 | 30.06 | 29.33 | 719928 |
| 1729896000 | 29.28 | 0.02 | 0.07 | 29.41 | 29.98 | 29.225 | 364452 |
| 1729809600 | 29.26 | -0.59 | -1.98 | 29.88 | 30 | 28.95 | 438131 |
| 1729723200 | 29.85 | 0.06 | 0.20 | 29.72 | 30.15 | 29.66 | 596593 |
| 1729636800 | 29.79 | 0.29 | 0.98 | 29.41 | 29.94 | 29.21 | 760634 |
| 1729550400 | 29.5 | -0.84 | -2.77 | 30.33 | 30.67 | 29.265 | 569957 |
| 1729291200 | 30.34 | -0.9 | -2.88 | 31.35 | 31.42 | 30.29 | 387675 |
| 1729204800 | 31.24 | -0.43 | -1.36 | 31.49 | 31.52 | 30.35 | 297320 |
| 1729118400 | 31.67 | 0.47 | 1.51 | 31.5 | 31.89 | 31.19 | 427240 |
| 1729032000 | 31.2 | 0.48 | 1.56 | 30.71 | 31.5 | 30.425 | 520780 |
| 1728945600 | 30.72 | -0.74 | -2.35 | 31.18 | 31.37 | 30.615 | 331728 |
| 1728686400 | 31.46 | 0.48 | 1.55 | 30.98 | 31.6972 | 30.92 | 400668 |
| 1728600000 | 30.98 | -0.13 | -0.42 | 30.84 | 31.45 | 30.77 | 461077 |
| 1728513600 | 31.11 | -0.03 | -0.10 | 31 | 31.3326 | 30.75 | 348871 |
| 1728427200 | 31.14 | 0.31 | 1.01 | 30.85 | 31.43 | 30.4 | 457481 |
| 1728340800 | 30.83 | -1.87 | -5.72 | 32.52 | 32.86 | 30.54 | 627178 |
| 1728081600 | 32.7 | 0.83 | 2.60 | 32.15 | 33.155 | 32.119999 | 596401 |
| 1727995200 | 31.87 | -0.29 | -0.90 | 31.77 | 32.06 | 31.3 | 683656 |
| 1727908800 | 32.159999 | -0.65 | -1.98 | 32.689999 | 33.04 | 32.02 | 580268 |
| 1727822400 | 32.81 | -2.56 | -7.24 | 35.47 | 35.47 | 32.75 | 564424 |
| 1727735520 | 35.37 | -0.16 | -0.45 | 35.47 | 35.99 | 35.12 | 388154 |
| 1727476800 | 35.53 | 0.09 | 0.25 | 35.89 | 36 | 35.255 | 353690 |
| 1727390400 | 35.44 | 0.49 | 1.40 | 35.68 | 35.68 | 34.84 | 391024 |
| 1727304000 | 34.95 | -0.08 | -0.23 | 34.9 | 35.23 | 34.56 | 336595 |
| 1727217600 | 35.03 | -0.47 | -1.32 | 35.77 | 35.95 | 34.71 | 391103 |
| 1727131200 | 35.5 | 0.17 | 0.48 | 35.44 | 35.63 | 34.75 | 368679 |
| 1726872000 | 35.33 | -0.72 | -2.00 | 35.96 | 36 | 35.08 | 2550390 |
| 1726785600 | 36.05 | 0.4 | 1.12 | 36.275 | 36.275 | 35.48 | 548464 |
| 1726699200 | 35.65 | 0.52 | 1.48 | 35.31 | 36.8 | 35.06 | 616399 |
| 1726612800 | 35.13 | 1.4 | 4.15 | 34.08 | 35.24 | 33.93 | 811364 |
| 1726526400 | 33.73 | 0.23 | 0.69 | 33.52 | 33.76 | 32.68 | 838788 |
| 1726267200 | 33.5 | 1 | 3.08 | 33.11 | 33.87 | 32.869999 | 607626 |
| 1726180800 | 32.5 | -0.87 | -2.61 | 33.6 | 33.67 | 32.38 | 441952 |
| 1726094400 | 33.369999 | -0.24 | -0.71 | 33.439999 | 33.66 | 32.9 | 342132 |
| 1726008000 | 33.61 | -0.45 | -1.32 | 34.33 | 34.33 | 33.189999 | 449414 |
| 1725921600 | 34.06 | 0.19 | 0.56 | 33.88 | 34.675 | 33.88 | 494843 |
| 1725662400 | 33.87 | -0.87 | -2.50 | 34.99 | 35.11 | 33.85 | 308695 |
| 1725576000 | 34.74 | 0.43 | 1.25 | 34.32 | 35.13 | 34.32 | 381007 |
| 1725489600 | 34.31 | -0.03 | -0.09 | 34.03 | 34.95 | 33.86 | 362653 |
| 1725403200 | 34.34 | -1.54 | -4.29 | 35.825 | 35.89 | 34.34 | 355919 |
| 1725057600 | 35.88 | 0.54 | 1.53 | 35.72 | 35.88 | 35.13 | 332038 |
| 1724971200 | 35.34 | 0.96 | 2.79 | 34.38 | 35.81 | 34.15 | 456103 |
| 1724884800 | 34.38 | 0.18 | 0.53 | 33.91 | 34.39 | 33.38 | 525186 |
| 1724798400 | 34.2 | -0.32 | -0.93 | 34.3 | 34.72 | 33.8907 | 410113 |
| 1724712000 | 34.52 | -0.04 | -0.12 | 34.97 | 35.22 | 34.36 | 403285 |
| 1724452800 | 34.56 | 1.73 | 5.27 | 33.31 | 34.69 | 32.939999 | 899423 |
| 1724366400 | 32.83 | -1.65 | -4.79 | 34.65 | 34.685 | 32.72 | 813507 |
| 1724280000 | 34.48 | -1.09 | -3.06 | 35.74 | 35.86 | 34.06 | 979623 |
| 1724193600 | 35.57 | -0.26 | -0.73 | 35.77 | 35.855 | 35.29 | 519329 |
| 1724107200 | 35.83 | -0.29 | -0.80 | 36.3 | 36.58 | 35.74 | 779859 |
| 1723848000 | 36.12 | -0.63 | -1.71 | 36.69 | 37.33 | 36.07 | 406576 |
| 1723761600 | 36.75 | 1.02 | 2.85 | 36.69 | 37.3 | 36.33 | 421242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
