Shutterstock Inc. (SSTK)
NYSE: SSTK
· Real-Time Price · USD
20.14
-0.45 (-2.19%)
At close: Sep 05, 2025, 3:59 PM
20.10
-0.18%
After-hours: Sep 05, 2025, 07:51 PM EDT
SSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.82 | 21.06 | 20.04 | 20.11 | 20.11 | -2.33% | 245,001 |
| Sep 4, 2025 | 20.81 | 20.81 | 20.07 | 20.59 | 20.59 | -2.09% | 212,638 |
| Sep 3, 2025 | 20.47 | 21.07 | 20.47 | 21.03 | 20.70 | 2.99% | 309,600 |
| Sep 2, 2025 | 20.52 | 21.09 | 20.30 | 20.42 | 20.10 | -2.44% | 223,246 |
| Aug 29, 2025 | 20.63 | 21.14 | 20.62 | 20.93 | 20.60 | 1.26% | 190,200 |
| Aug 28, 2025 | 20.78 | 20.87 | 20.41 | 20.67 | 20.35 | 0.49% | 145,300 |
| Aug 27, 2025 | 20.77 | 21.11 | 20.51 | 20.57 | 20.25 | -1.53% | 271,035 |
| Aug 26, 2025 | 21.11 | 21.50 | 20.72 | 20.89 | 20.56 | -1.69% | 186,911 |
| Aug 25, 2025 | 21.85 | 22.00 | 21.24 | 21.25 | 20.92 | -3.10% | 174,900 |
| Aug 22, 2025 | 21.50 | 22.30 | 21.50 | 21.93 | 21.59 | 2.29% | 207,600 |
| Aug 21, 2025 | 21.08 | 21.49 | 20.92 | 21.44 | 21.10 | 1.32% | 101,907 |
| Aug 20, 2025 | 21.17 | 21.56 | 21.08 | 21.16 | 20.83 | -0.19% | 188,300 |
| Aug 19, 2025 | 21.60 | 22.45 | 21.17 | 21.20 | 20.87 | -1.99% | 236,141 |
| Aug 18, 2025 | 21.53 | 21.89 | 21.33 | 21.63 | 21.29 | 0.89% | 145,043 |
| Aug 15, 2025 | 21.07 | 21.81 | 21.00 | 21.44 | 21.10 | 1.90% | 268,746 |
| Aug 14, 2025 | 21.36 | 21.49 | 21.00 | 21.04 | 20.71 | -3.09% | 177,517 |
| Aug 13, 2025 | 19.88 | 22.08 | 19.88 | 21.71 | 21.37 | 7.32% | 413,600 |
| Aug 12, 2025 | 19.97 | 20.57 | 19.75 | 20.23 | 19.91 | 2.22% | 244,056 |
| Aug 11, 2025 | 20.09 | 20.27 | 19.43 | 19.79 | 19.48 | -1.44% | 190,100 |
| Aug 8, 2025 | 20.07 | 20.89 | 19.89 | 20.08 | 19.76 | -1.38% | 286,005 |