Shutterstock, Inc. (SSTK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.24

-2.51

(-6.01%)

At close: 04:00PM EDT

39.57

+0.33

(+0.84%)

After hours:

05:16PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	43.10	44.09	38.97	39.24	39.24	593,711
May 02, 2024	44.64	44.76	40.20	41.75	41.75	652,900
May 01, 2024	42.91	44.13	42.21	42.44	42.44	626,500
Apr 30, 2024	42.39	43.24	42.28	42.71	42.71	445,000
Apr 29, 2024	42.49	43.05	42.27	42.93	42.93	272,300
Apr 26, 2024	42.48	43.22	42.20	42.36	42.36	159,700
Apr 25, 2024	41.78	42.33	41.21	42.18	42.18	238,200
Apr 24, 2024	42.53	43.00	42.26	42.77	42.77	273,100
Apr 23, 2024	41.78	43.44	41.78	42.79	42.79	309,100
Apr 22, 2024	41.24	41.98	40.74	41.86	41.86	322,100
Apr 19, 2024	40.57	41.67	40.53	40.99	40.99	401,500
Apr 18, 2024	40.63	41.13	40.10	40.86	40.86	369,700
Apr 17, 2024	41.03	41.30	40.36	40.56	40.56	456,200
Apr 16, 2024	40.64	41.03	40.24	40.63	40.63	317,300
Apr 15, 2024	41.83	42.24	40.56	40.78	40.78	373,100
Apr 12, 2024	42.19	42.24	41.28	41.60	41.60	272,800
Apr 11, 2024	41.91	42.93	41.52	42.58	42.58	343,600
Apr 10, 2024	42.88	42.88	41.21	41.50	41.50	377,600
Apr 09, 2024	43.94	44.70	43.63	44.26	44.26	278,700
Apr 08, 2024	44.28	45.14	43.77	43.78	43.78	371,400
Apr 05, 2024	43.30	44.29	43.03	43.53	43.53	336,400
Apr 04, 2024	43.64	44.52	43.45	43.74	43.74	362,800
Apr 03, 2024	43.48	44.20	42.86	43.19	43.19	477,400
Apr 02, 2024	44.31	44.55	42.31	43.73	43.73	694,900
Apr 01, 2024	46.07	46.46	44.83	45.21	45.21	504,500
Mar 28, 2024	46.15	46.65	45.76	45.81	45.81	512,100
Mar 27, 2024	46.39	47.20	45.91	46.15	46.15	416,000
Mar 26, 2024	47.85	47.89	45.85	45.89	45.89	296,900
Mar 25, 2024	46.38	47.80	46.15	47.25	47.25	414,400
Mar 22, 2024	48.25	48.38	46.10	46.40	46.40	311,700
Mar 21, 2024	47.45	48.42	47.10	48.24	48.24	386,100
Mar 20, 2024	46.17	47.79	45.84	47.26	47.26	524,900
Mar 19, 2024	46.94	47.92	45.95	46.14	46.14	525,500
Mar 18, 2024	48.95	49.35	47.23	47.42	47.42	518,900
Mar 15, 2024	48.83	49.37	48.16	48.58	48.58	2,011,500
Mar 14, 2024	51.26	51.35	48.46	49.14	49.14	575,600
Mar 13, 2024	50.22	52.45	50.22	51.38	51.38	481,300
Mar 12, 2024	50.08	50.94	49.42	50.53	50.53	443,500
Mar 11, 2024	50.73	51.96	49.98	50.07	50.07	491,100
Mar 08, 2024	52.63	54.41	50.38	50.41	50.41	776,000
Mar 07, 2024	50.59	52.02	50.02	51.79	51.79	652,800
Mar 06, 2024	51.00	51.31	49.00	50.04	50.04	681,300
Mar 05, 2024	48.89	50.67	48.43	50.50	50.50	471,600
Mar 04, 2024	50.20	50.86	49.32	49.50	49.50	651,100
Mar 01, 2024	49.01	50.36	47.75	50.08	50.08	551,000
Feb 29, 2024	47.98	49.12	47.37	48.76	48.76	455,500
Feb 28, 2024	46.49	47.35	46.17	47.11	47.11	783,900
Feb 28, 2024	0.3 Dividend
Feb 27, 2024	47.18	47.36	46.13	47.32	47.02	434,700
Feb 26, 2024	46.80	48.06	46.35	46.49	46.20	597,500
Feb 23, 2024	44.65	46.99	44.53	46.77	46.47	660,800
Feb 22, 2024	43.63	44.84	42.95	44.72	44.44	774,300
Feb 21, 2024	39.49	44.02	36.80	43.91	43.63	1,393,800
Feb 20, 2024	44.21	44.81	43.77	44.47	44.19	869,000
Feb 16, 2024	46.80	46.85	45.03	45.20	44.91	528,900
Feb 15, 2024	47.41	48.53	46.94	47.80	47.50	437,200
Feb 14, 2024	45.46	47.00	45.00	46.88	46.58	352,800
Feb 13, 2024	46.03	46.43	44.08	44.54	44.26	492,200
Feb 12, 2024	46.71	49.39	46.71	48.31	48.00	492,000
Feb 09, 2024	44.30	46.42	44.13	46.29	46.00	369,800
Feb 08, 2024	43.85	44.63	43.37	44.30	44.02	616,900
Feb 07, 2024	44.75	44.97	43.72	43.85	43.57	491,900
Feb 06, 2024	44.56	45.49	43.88	45.00	44.71	536,800
Feb 05, 2024	47.20	47.42	44.30	44.45	44.17	665,500
Feb 02, 2024	46.98	48.07	46.43	47.67	47.37	268,300
Feb 01, 2024	47.43	47.95	46.97	47.38	47.08	297,500
Jan 31, 2024	48.49	49.06	46.72	46.97	46.67	444,600
Jan 30, 2024	49.04	49.48	48.24	49.14	48.83	527,300
Jan 29, 2024	46.85	48.37	46.48	48.35	48.04	428,100
Jan 26, 2024	48.33	48.72	46.56	46.70	46.40	833,800
Jan 25, 2024	48.55	48.61	47.58	48.05	47.75	405,300
Jan 24, 2024	50.61	50.61	47.72	47.86	47.56	533,400
Jan 23, 2024	50.93	51.58	49.68	50.00	49.68	520,100
Jan 22, 2024	50.53	51.61	49.66	50.11	49.79	629,800
Jan 19, 2024	48.96	50.15	48.32	49.93	49.61	336,400
Jan 18, 2024	48.52	48.66	47.69	48.58	48.27	252,800
Jan 17, 2024	46.94	48.29	46.64	48.09	47.79	371,000
Jan 16, 2024	48.21	48.35	47.59	47.97	47.67	513,100
Jan 12, 2024	49.14	49.94	48.40	48.75	48.44	521,000
Jan 11, 2024	49.00	49.03	47.80	48.77	48.46	358,500
Jan 10, 2024	48.16	49.51	47.86	48.98	48.67	424,600
Jan 09, 2024	48.49	49.42	48.04	48.40	48.09	354,100
Jan 08, 2024	47.27	49.51	46.75	49.09	48.78	443,400
Jan 05, 2024	45.96	47.68	45.96	46.99	46.69	314,300
Jan 04, 2024	45.85	46.57	45.29	46.40	46.11	342,400
Jan 03, 2024	46.96	47.15	46.00	46.02	45.73	550,100
Jan 02, 2024	47.61	48.53	47.17	47.60	47.30	642,600
Dec 29, 2023	48.44	49.32	47.96	48.28	47.97	450,900
Dec 28, 2023	48.40	48.96	48.08	48.70	48.39	273,100
Dec 27, 2023	48.54	49.08	48.43	48.55	48.24	292,400
Dec 26, 2023	49.15	49.15	48.57	48.68	48.37	248,500
Dec 22, 2023	49.18	50.03	48.27	49.01	48.70	616,200
Dec 21, 2023	48.14	49.59	47.89	49.35	49.04	495,900
Dec 20, 2023	48.19	48.99	47.24	47.53	47.23	431,400
Dec 19, 2023	48.19	48.81	47.99	48.28	47.97	334,000
Dec 18, 2023	46.68	47.43	45.86	47.42	47.12	510,800
Dec 15, 2023	46.80	46.86	45.52	46.27	45.98	2,283,200
Dec 14, 2023	48.34	50.99	45.27	46.33	46.04	759,100
Dec 13, 2023	44.89	46.99	43.83	46.87	46.57	578,400
Dec 12, 2023	44.65	45.17	44.05	44.98	44.69	289,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,745.78+4,050.71(+4.96%)

Shutterstock, Inc. (SSTK)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,745.78
+4,050.71(+4.96%)