Shutterstock, Inc. Common Stock (SSTK)

13.95
-0.18 (-1.27%)
NYSE· Last Trade: Jul 1st, 1:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shutterstock, Inc. Common Stock (SSTK)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202614.0314.1713.7613.95608,13513.95
6/29/202614.2514.4213.9514.13338,11114.13
6/26/202614.0114.4513.8714.20842,33514.20
6/25/202614.1414.4513.4913.90305,83813.90
6/24/202614.3014.6914.0614.19250,54314.19
6/23/202615.5416.0114.1914.43434,92214.43
6/22/202615.7016.4715.0015.711,481,09615.71
6/18/202612.8813.4112.6913.22559,50213.22
6/17/202613.4913.7212.8312.92385,19812.92
6/16/202613.8013.9013.2913.55386,67413.55
6/15/202614.2514.3513.6113.62304,03913.62
6/12/202614.6314.9014.2714.29286,28014.29
6/11/202613.7014.5313.4414.47423,58814.47
6/10/202612.7913.8612.7913.70466,81513.70
6/09/202613.2213.3512.9413.01255,35613.01
6/08/202612.8613.2412.7813.22296,70213.22
6/05/202613.4513.4712.8512.96393,36212.96
6/04/202613.4513.7013.0413.19479,36313.19
6/03/202613.7014.1113.1713.54758,88313.18
6/02/202613.6814.2113.4513.701,011,96113.34
6/01/202614.9015.0213.4013.704,919,19613.34
5/29/20260.0015.6914.7214.89826,89014.49
5/28/202615.8515.9515.2415.54651,47415.13
5/27/202616.0016.6315.8315.90176,52515.48
5/26/202616.3016.6216.0116.14196,48615.71
5/22/202616.2616.7016.1116.22229,19915.79
5/21/202615.4216.2915.2816.28265,58115.85
5/20/202615.5015.6015.0515.58380,45715.17
5/19/202616.5016.9215.4215.47396,45215.06
5/18/202616.3917.1316.3216.71374,10816.27
5/15/202616.2516.7916.1616.52503,44216.08
5/14/202616.3716.4316.0216.03299,33915.60
5/13/202615.9916.1815.5816.18404,14215.75
5/12/202616.4916.5516.0116.06246,21915.63
5/11/202617.1517.2416.5516.57239,75916.13
5/08/202616.9917.0716.7417.06136,73416.61
5/07/202616.6617.0516.6616.99202,32116.54
5/06/202616.3016.5016.1116.49203,49116.05
5/05/202616.2216.4915.9116.26300,68215.83
5/04/202616.5416.9516.1216.12381,85515.69
5/01/202615.9016.7915.9016.69263,22516.25
4/30/202616.5116.7916.0516.17575,31915.74
4/29/202617.3017.4916.7216.73242,76116.29
4/28/202617.3017.7817.2717.27257,05116.81
4/27/202617.5817.7717.4817.62163,81117.15
4/24/202617.7718.0017.4817.48177,03117.02
4/23/202618.1918.2517.7517.86243,63417.39
4/22/202617.9318.2717.7118.26148,52117.77
4/21/202617.6618.4717.6617.99275,54317.51
4/20/202617.6017.8617.5517.66175,01817.19
4/17/202618.2218.2217.6517.69177,31317.22
4/16/202617.9117.9417.6317.92237,20017.44
4/15/202617.7118.1917.6317.79213,04917.32
4/14/202617.4517.9517.4517.61393,49817.14
4/13/202616.6217.5316.6217.51248,86017.04
4/10/202617.1517.3616.6716.67200,10516.23
4/09/202616.9817.2016.9317.07218,96216.62
4/08/202617.2017.4417.0017.12218,00016.66
4/07/202616.6617.1116.6616.87251,76516.42
4/06/202616.5017.1816.5016.96225,57716.51
4/02/202616.1016.8016.1016.54283,26816.10
4/01/202616.5816.9516.3516.51175,03116.07