Shutterstock Inc (SSTK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.092 | 3.74382885354 | 29.168 | 30.93 | 29.0201 | 421892 | 30.2457852 | CS |
| 4 | -1.24 | -3.93650793651 | 31.5 | 33.9 | 29.0201 | 369113 | 31.66638185 | CS |
| 12 | -1.89 | -5.87869362364 | 32.15 | 35.1549 | 28.85 | 457731 | 31.54279619 | CS |
| 26 | -7.98 | -20.8682008368 | 38.24 | 46.1 | 28.85 | 501700 | 34.47647283 | CS |
| 52 | -18.28 | -37.6596621343 | 48.54 | 54.405 | 28.85 | 493049 | 39.33931029 | CS |
| 156 | -81.34 | -72.8853046595 | 111.6 | 114.56 | 28.85 | 460153 | 51.1822248 | CS |
| 260 | -13.19 | -30.3567318757 | 43.45 | 128.36 | 28.76 | 386904 | 57.02986034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730241600 | 32.869999 | 3.34 | 11.31 | 33.009999 | 33.94 | 31.075 | 1869152 |
| 1730155200 | 29.53 | 0.25 | 0.85 | 29.7 | 30.06 | 29.33 | 726482 |
| 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 | 438222 |
| 1729723200 | 29.85 | 0.06 | 0.20 | 29.72 | 30.15 | 29.66 | 596611 |
| 1729636800 | 29.79 | 0.29 | 0.98 | 29.41 | 29.94 | 29.21 | 763647 |
| 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 | 401000 |
| 1728600000 | 30.98 | -0.13 | -0.42 | 30.77 | 31.45 | 30.75 | 465854 |
| 1728513600 | 31.11 | -0.03 | -0.10 | 31 | 31.3326 | 30.75 | 348871 |
| 1728427200 | 31.14 | 0.31 | 1.01 | 30.85 | 31.43 | 30.26 | 476083 |
| 1728340800 | 30.83 | -1.87 | -5.72 | 32.52 | 32.86 | 30.54 | 632875 |
| 1728081600 | 32.7 | 0.83 | 2.60 | 32.52 | 33.155 | 32.06 | 611699 |
| 1727995200 | 31.87 | -0.29 | -0.90 | 31.79 | 32.06 | 31.3 | 690795 |
| 1727908800 | 32.159999 | -0.65 | -1.98 | 32.439999 | 33.04 | 32.02 | 587681 |
| 1727822400 | 32.81 | -2.56 | -7.24 | 35.47 | 35.47 | 32.75 | 590451 |
| 1727736000 | 35.37 | -0.16 | -0.45 | 35.47 | 35.99 | 35.12 | 388357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
