Shutterstock Inc. (SSTK)
NYSE: SSTK
· Real-Time Price · USD
21.67
0.63 (2.99%)
At close: Aug 15, 2025, 1:22 PM
SSTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.36 | 21.49 | 21.00 | 21.04 | 21.04 | -3.09% | 177,479 |
| Aug 13, 2025 | 19.88 | 22.08 | 19.88 | 21.71 | 21.71 | 7.32% | 413,600 |
| Aug 12, 2025 | 19.97 | 20.57 | 19.75 | 20.23 | 20.23 | 2.22% | 244,056 |
| Aug 11, 2025 | 20.09 | 20.27 | 19.43 | 19.79 | 19.79 | -1.44% | 190,100 |
| Aug 8, 2025 | 20.07 | 20.89 | 19.89 | 20.08 | 20.08 | -1.38% | 286,005 |
| Aug 7, 2025 | 21.65 | 22.00 | 20.35 | 20.36 | 20.36 | -5.21% | 424,319 |
| Aug 6, 2025 | 20.23 | 21.63 | 20.11 | 21.48 | 21.48 | 6.65% | 550,009 |
| Aug 5, 2025 | 20.03 | 20.30 | 19.89 | 20.14 | 20.14 | 0.35% | 248,100 |
| Aug 4, 2025 | 18.90 | 20.23 | 18.90 | 20.07 | 20.07 | 7.56% | 282,934 |
| Aug 1, 2025 | 18.65 | 19.19 | 18.37 | 18.66 | 18.66 | -2.61% | 279,179 |
| Jul 31, 2025 | 19.70 | 19.82 | 18.99 | 19.16 | 19.16 | -2.74% | 249,689 |
| Jul 30, 2025 | 20.38 | 20.47 | 19.59 | 19.70 | 19.70 | -3.15% | 303,600 |
| Jul 29, 2025 | 20.83 | 21.29 | 20.34 | 20.34 | 20.34 | 2.68% | 515,800 |
| Jul 28, 2025 | 20.22 | 20.38 | 19.79 | 19.81 | 19.81 | -1.69% | 149,210 |
| Jul 25, 2025 | 19.94 | 20.17 | 19.57 | 20.15 | 20.15 | 1.05% | 217,318 |
| Jul 24, 2025 | 20.59 | 20.89 | 19.92 | 19.94 | 19.94 | -4.27% | 303,800 |
| Jul 23, 2025 | 19.38 | 20.85 | 19.04 | 20.83 | 20.83 | 9.29% | 735,200 |
| Jul 22, 2025 | 18.36 | 19.36 | 18.36 | 19.06 | 19.06 | 3.76% | 422,841 |
| Jul 21, 2025 | 18.50 | 18.86 | 18.24 | 18.37 | 18.37 | 1.10% | 209,262 |
| Jul 18, 2025 | 18.54 | 18.63 | 18.05 | 18.17 | 18.17 | -1.84% | 300,333 |