Shutterstock Inc (SSTK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.94 | -9.26275992439 | 31.74 | 32.2 | 28.235 | 550554 | 29.51140956 | CS |
| 4 | -1.87 | -6.09716335181 | 30.67 | 38.8 | 27.3 | 1146888 | 31.48640696 | CS |
| 12 | -5.61 | -16.3034001744 | 34.41 | 38.8 | 27.3 | 596863 | 31.53856826 | CS |
| 26 | -14.03 | -32.7574130283 | 42.83 | 46.1 | 27.3 | 598247 | 33.12618922 | CS |
| 52 | -18.05 | -38.5272145144 | 46.85 | 54.405 | 27.3 | 537487 | 37.56760279 | CS |
| 156 | -61.36 | -68.0567879326 | 90.16 | 98.74 | 27.3 | 482570 | 49.42824066 | CS |
| 260 | -15.51 | -35.0033852404 | 44.31 | 128.36 | 27.3 | 401385 | 56.10077052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 28.8 | -0.62 | -2.11 | 29.14 | 29.29 | 28.36 | 286208 |
| 1738107600 | 29.42 | 0.59 | 2.05 | 29.29 | 29.84 | 28.555 | 461416 |
| 1738021200 | 28.83 | -0.43 | -1.47 | 29.17 | 29.8 | 28.235 | 525293 |
| 1737762000 | 29.26 | -1.23 | -4.03 | 29.61 | 29.99 | 28.93 | 641761 |
| 1737675600 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1737589200 | 30.49 | -1.45 | -4.54 | 31.74 | 32.2 | 30.19 | 573746 |
| 1737502800 | 31.94 | 0.98 | 3.17 | 31.15 | 32.02 | 30.59 | 615887 |
| 1737157200 | 30.96 | -0.3 | -0.96 | 31.87 | 32.14 | 30.87 | 565901 |
| 1737070800 | 31.26 | -0.18 | -0.57 | 31.13 | 31.6784 | 30.65 | 728772 |
| 1736984400 | 31.44 | 1.87 | 6.32 | 30.5 | 31.535 | 29.7559 | 546850 |
| 1736898000 | 29.57 | 0.91 | 3.18 | 28.79 | 29.86 | 27.3 | 1069388 |
| 1736811600 | 28.66 | -1.92 | -6.28 | 30 | 30.16 | 28.34 | 1373933 |
| 1736552400 | 30.58 | -0.09 | -0.29 | 30.16 | 30.97 | 29.855 | 911431 |
| 1736379600 | 30.67 | -3.83 | -11.10 | 33.07 | 33.549999 | 29.345 | 2573731 |
| 1736293200 | 34.5 | 4.45 | 14.81 | 37.04 | 38.8 | 34.35 | 5089318 |
| 1736206800 | 30.05 | -1.42 | -4.51 | 31.85 | 32.28 | 29.14 | 774914 |
| 1735947600 | 31.47 | 2.3 | 7.88 | 29.31 | 33.39 | 28.64 | 1561074 |
| 1735861200 | 29.17 | -1.18 | -3.89 | 30.67 | 30.745 | 29.15 | 336786 |
| 1735688400 | 30.35 | -0.09 | -0.30 | 30.7 | 31.22 | 30.28 | 329801 |
| 1735602000 | 30.44 | 0.18 | 0.59 | 29.95 | 30.55 | 29.3 | 342274 |
| 1735342800 | 30.26 | -0.44 | -1.43 | 30.62 | 30.62 | 29.53 | 283800 |
| 1735256400 | 30.7 | 0.48 | 1.59 | 30.03 | 30.93 | 30.03 | 227217 |
| 1735077840 | 30.22 | -0.12 | -0.40 | 30.3 | 30.36 | 29.85 | 137056 |
| 1734997200 | 30.34 | 0.24 | 0.80 | 30.23 | 30.74 | 29.84 | 389653 |
| 1734738000 | 30.1 | 0.14 | 0.47 | 29.38 | 30.62 | 29.0201 | 966482 |
| 1734651600 | 29.96 | -0.1 | -0.33 | 30.29 | 30.93 | 29.38 | 307529 |
| 1734565200 | 30.06 | -1.57 | -4.96 | 31.72 | 32.39 | 29.651 | 336116 |
| 1734478800 | 31.63 | 0.03 | 0.09 | 31.65 | 32.088 | 31.16 | 328159 |
| 1734392400 | 31.6 | -0.7 | -2.17 | 32.21 | 32.75 | 31.26 | 260494 |
| 1734133200 | 32.299999 | -0.02 | -0.06 | 32.159999 | 32.34 | 31.3 | 590130 |
| 1734046800 | 32.32 | -0.14 | -0.43 | 32.29 | 32.58 | 31.47 | 456855 |
| 1733960400 | 32.46 | -0.14 | -0.43 | 32.85 | 32.945 | 32.1 | 279011 |
| 1733874000 | 32.6 | -0.12 | -0.37 | 32.63 | 33.159999 | 32.439999 | 358092 |
| 1733787600 | 32.72 | 0.36 | 1.11 | 32.81 | 33.78 | 32.54 | 300579 |
| 1733528400 | 32.36 | 1 | 3.19 | 32 | 32.6 | 31.5 | 386097 |
| 1733442000 | 31.36 | -2.35 | -6.97 | 33.75 | 33.99 | 31.22 | 409366 |
| 1733355600 | 33.71 | 0.97 | 2.96 | 32.9 | 33.9 | 32.9 | 392445 |
| 1733269200 | 32.74 | -0.31 | -0.94 | 33.049999 | 33.36 | 32.28 | 356823 |
| 1733182800 | 33.049999 | 1.37 | 4.32 | 31.77 | 33.3628 | 31.4261 | 444361 |
| 1732917840 | 31.68 | -0.09 | -0.28 | 31.5 | 31.84 | 31.32 | 173277 |
| 1732750800 | 31.77 | 0.38 | 1.21 | 31.84 | 32.415 | 31.44 | 263207 |
| 1732664400 | 31.39 | -0.71 | -2.21 | 31.61 | 31.87 | 30.8802 | 310596 |
| 1732578000 | 32.1 | 1.12 | 3.62 | 31.26 | 32.93 | 31.26 | 491298 |
| 1732318800 | 30.98 | 0.94 | 3.13 | 30.07 | 31.025 | 30.07 | 305875 |
| 1732232400 | 30.04 | -0.42 | -1.38 | 30.48 | 30.53 | 29.5 | 357091 |
| 1732146000 | 30.46 | 0.91 | 3.08 | 29.5 | 30.47 | 29.222 | 282714 |
| 1732059600 | 29.55 | 0.04 | 0.14 | 29 | 29.63 | 28.85 | 277912 |
| 1731973200 | 29.51 | -1.04 | -3.40 | 30.55 | 30.66 | 29.391 | 339039 |
| 1731714000 | 30.55 | -0.75 | -2.40 | 31.46 | 31.46 | 30.36 | 263639 |
| 1731627600 | 31.3 | 0.1 | 0.32 | 31.22 | 31.45 | 30.64 | 378936 |
| 1731541200 | 31.2 | -0.35 | -1.11 | 31.75 | 31.99 | 31.11 | 518238 |
| 1731454800 | 31.55 | -1.67 | -5.03 | 32.909999 | 33.02 | 31.4 | 369882 |
| 1731368400 | 33.22 | 0.19 | 0.58 | 33.49 | 33.78 | 32.9101 | 446158 |
| 1731109200 | 33.03 | -1.18 | -3.45 | 34.1 | 34.14 | 32.96 | 385530 |
| 1731022800 | 34.21 | -0.36 | -1.04 | 34.57 | 35.1549 | 34.19 | 386184 |
| 1730936400 | 34.57 | 1.81 | 5.53 | 34.41 | 35.02 | 33.74 | 448477 |
| 1730850000 | 32.759999 | 0.21 | 0.65 | 32.53 | 32.83 | 32.2601 | 347915 |
| 1730763600 | 32.549999 | 0.42 | 1.31 | 32.07 | 32.71 | 31.72 | 428939 |
| 1730500800 | 32.13 | 0.04 | 0.12 | 32.549999 | 33.25 | 32.1 | 850512 |
| 1730414400 | 32.09 | -1.03 | -3.11 | 32.99 | 33.21 | 31.69 | 862503 |
| 1730328000 | 33.119999 | 0.25 | 0.76 | 32 | 33.35 | 31.215 | 1122436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
