SSTK

Shutterstock Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Shutterstock Inc SSTK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-4.95 -6.61% 69.95 20:00:00
Open Price Low Price High Price Close Price Prev Close
74.02 69.70 74.325 69.95 74.90
more quote information »

SSTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week68.7476.80967.8471.43306,2011.211.76%
1 Month70.6877.0765.3570.71304,584-0.73-1.03%
3 Months61.7177.0760.8569.21345,7288.2413.35%
6 Months37.2277.0737.0658.98361,19832.7387.94%
1 Year44.1477.0728.7650.22299,81125.8158.47%
3 Years44.9577.0728.7646.35244,78225.0055.62%
5 Years29.7277.0725.4445.29273,25340.23135.36%

SSTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 69.95 -4.95 -6.61% 74.02 74.325 69.70 272,475
Jan 14 2021 74.90 1.25 1.7% 73.59 76.809 73.59 352,588
Jan 13 2021 73.65 3.31 4.71% 72.33 73.87 70.92 249,549
Jan 12 2021 70.34 0.82 1.18% 69.81 70.92 69.32 377,470
Jan 11 2021 69.52 -0.48 -0.69% 69.55 70.01 67.84 274,259
Jan 08 2021 70.00 1.78 2.61% 68.74 70.13 68.58 291,669
Jan 07 2021 68.22 1.08 1.61% 67.35 68.99 65.35 248,171
Jan 06 2021 67.14 -3.08 -4.39% 69.30 70.42 66.84 363,385
Jan 05 2021 70.22 0.95 1.37% 68.99 70.91 68.60 211,501
Jan 04 2021 69.27 -2.43 -3.39% 72.74 77.07 67.78 913,108
Dec 31 2020 71.70 -0.02 -0.03% 72.00 72.26 70.76 336,063
Dec 30 2020 71.72 0.49 0.69% 71.48 72.8076 71.36 162,826
Dec 29 2020 71.23 -0.19 -0.27% 71.68 71.87 70.43 152,413
Dec 28 2020 71.42 -0.34 -0.47% 72.49 72.7499 70.44 148,099
Dec 24 2020 71.76 0.22 0.31% 71.54 72.68 71.18 118,010
Dec 23 2020 71.54 -1.98 -2.69% 73.85 74.06 71.22 188,155
Dec 22 2020 73.52 1.14 1.58% 72.10 74.06 72.02 251,881
Dec 21 2020 72.38 1.95 2.77% 69.58 72.43 68.80 301,971
Dec 18 2020 70.43 0.10 0.14% 70.68 70.68 69.44 554,301
Dec 17 2020 70.33 1.58 2.3% 68.81 70.48 68.70 279,995
See More Historical Prices ยป
Your Recent History
NYSE
SSTK
Shuttersto..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210117 00:13:01