Shutterstock Inc. (SSTK)
29.15
0.32 (1.11%)
At close: Jan 28, 2025, 1:48 PM
SSTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 29.17 | 29.80 | 28.24 | 28.83 | -0.43 | -1.47% | 527,593 |
| Jan 24, 2025 | 29.61 | 29.99 | 28.93 | 29.26 | -0.27 | -0.91% | 642,205 |
| Jan 23, 2025 | 30.15 | 30.53 | 29.20 | 29.53 | -0.96 | -3.15% | 632,700 |
| Jan 22, 2025 | 31.74 | 32.20 | 30.19 | 30.49 | -1.45 | -4.54% | 583,129 |
| Jan 21, 2025 | 31.15 | 32.02 | 30.59 | 31.94 | 0.98 | 3.17% | 616,864 |
| Jan 17, 2025 | 31.82 | 32.14 | 30.87 | 30.96 | -0.30 | -0.96% | 565,906 |
| Jan 16, 2025 | 31.13 | 31.68 | 30.65 | 31.26 | -0.18 | -0.57% | 728,800 |
| Jan 15, 2025 | 30.50 | 31.54 | 29.76 | 31.44 | 1.87 | 6.32% | 546,861 |
| Jan 14, 2025 | 28.79 | 29.86 | 27.30 | 29.57 | 0.91 | 3.18% | 1,069,400 |
| Jan 13, 2025 | 30.00 | 30.16 | 28.34 | 28.66 | -1.92 | -6.28% | 1,373,956 |
| Jan 10, 2025 | 30.16 | 30.97 | 29.86 | 30.58 | -0.09 | -0.29% | 911,441 |
| Jan 8, 2025 | 32.86 | 33.55 | 29.35 | 30.67 | -3.83 | -11.10% | 2,573,833 |
| Jan 7, 2025 | 37.04 | 38.80 | 34.35 | 34.50 | 4.45 | 14.81% | 5,091,805 |
| Jan 6, 2025 | 31.85 | 32.28 | 29.14 | 30.05 | -1.42 | -4.51% | 774,916 |
| Jan 3, 2025 | 29.31 | 33.39 | 28.64 | 31.47 | 2.30 | 7.88% | 1,561,739 |
| Jan 2, 2025 | 30.67 | 30.75 | 29.15 | 29.17 | -1.18 | -3.89% | 336,797 |
| Dec 31, 2024 | 30.70 | 31.22 | 30.28 | 30.35 | -0.09 | -0.30% | 329,842 |
| Dec 30, 2024 | 29.95 | 30.55 | 29.30 | 30.44 | 0.18 | 0.59% | 342,300 |
| Dec 27, 2024 | 30.62 | 30.62 | 29.53 | 30.26 | -0.44 | -1.43% | 283,806 |
| Dec 26, 2024 | 30.03 | 30.93 | 30.03 | 30.70 | 0.48 | 1.59% | 233,200 |
| Dec 24, 2024 | 30.30 | 30.36 | 29.85 | 30.22 | -0.12 | -0.40% | 137,100 |
| Dec 23, 2024 | 30.23 | 30.74 | 29.84 | 30.34 | 0.24 | 0.80% | 389,728 |
| Dec 20, 2024 | 29.38 | 30.62 | 29.02 | 30.10 | 0.14 | 0.47% | 967,700 |
| Dec 19, 2024 | 30.29 | 30.93 | 29.38 | 29.96 | -0.10 | -0.33% | 307,530 |
| Dec 18, 2024 | 31.72 | 32.39 | 29.65 | 30.06 | -1.57 | -4.96% | 336,117 |
| Dec 17, 2024 | 31.65 | 32.09 | 31.16 | 31.63 | 0.03 | 0.09% | 328,200 |
| Dec 16, 2024 | 32.21 | 32.75 | 31.26 | 31.60 | -0.70 | -2.17% | 260,511 |
| Dec 13, 2024 | 32.16 | 32.34 | 31.30 | 32.30 | -0.02 | -0.06% | 590,130 |
| Dec 12, 2024 | 32.29 | 32.58 | 31.47 | 32.32 | -0.14 | -0.43% | 456,900 |
| Dec 11, 2024 | 32.85 | 32.95 | 32.10 | 32.46 | -0.14 | -0.43% | 279,011 |
| Dec 10, 2024 | 32.63 | 33.16 | 32.44 | 32.60 | -0.12 | -0.37% | 358,900 |
| Dec 9, 2024 | 32.81 | 33.78 | 32.54 | 32.72 | 0.36 | 1.11% | 300,600 |
| Dec 6, 2024 | 32.00 | 32.60 | 31.50 | 32.36 | 1.00 | 3.19% | 386,630 |
| Dec 5, 2024 | 33.75 | 33.99 | 31.22 | 31.36 | -2.35 | -6.97% | 409,400 |
| Dec 4, 2024 | 32.90 | 33.90 | 32.90 | 33.71 | 0.97 | 2.96% | 392,566 |
| Dec 3, 2024 | 33.05 | 33.36 | 32.28 | 32.74 | -0.31 | -0.94% | 356,823 |
| Dec 2, 2024 | 31.77 | 33.36 | 31.43 | 33.05 | 1.37 | 4.32% | 444,400 |
| Nov 29, 2024 | 31.56 | 31.84 | 31.32 | 31.68 | -0.09 | -0.28% | 173,300 |
| Nov 27, 2024 | 31.84 | 32.42 | 31.44 | 31.77 | 0.38 | 1.21% | 263,207 |
| Nov 26, 2024 | 31.61 | 31.87 | 30.88 | 31.39 | -0.71 | -2.21% | 310,600 |
| Nov 25, 2024 | 31.26 | 32.93 | 31.13 | 32.10 | 1.12 | 3.62% | 492,114 |
| Nov 22, 2024 | 30.07 | 31.03 | 30.07 | 30.98 | 0.94 | 3.13% | 305,999 |
| Nov 21, 2024 | 30.48 | 30.53 | 29.50 | 30.04 | -0.42 | -1.38% | 357,746 |
| Nov 20, 2024 | 29.55 | 30.47 | 29.22 | 30.46 | 0.91 | 3.08% | 282,847 |
| Nov 19, 2024 | 29.00 | 29.63 | 28.85 | 29.55 | 0.04 | 0.14% | 277,912 |
| Nov 18, 2024 | 30.55 | 30.66 | 29.39 | 29.51 | -1.04 | -3.40% | 339,604 |
| Nov 15, 2024 | 31.46 | 31.46 | 30.36 | 30.55 | -0.75 | -2.40% | 263,639 |
| Nov 14, 2024 | 31.22 | 31.45 | 30.64 | 31.30 | 0.10 | 0.32% | 379,600 |
| Nov 13, 2024 | 31.75 | 31.99 | 31.11 | 31.20 | -0.35 | -1.11% | 518,243 |
| Nov 12, 2024 | 32.91 | 33.02 | 31.40 | 31.55 | -1.67 | -5.03% | 369,900 |