Stockscreener 앱 받기
20.08
1.38%
-0.28
시장 영업 전:
20.09
0.01
+0.05%
Shutterstock Inc 주식 (SSTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $20.89 | $19.89 | $1.00 | 285,999.0 | -1.38% |
| 2025-08-07 | $22.00 | $20.35 | $1.65 | 424,281.0 | -5.21% |
| 2025-08-06 | $21.63 | $20.11 | $1.52 | 549,956.0 | +6.65% |
| 2025-08-05 | $20.30 | $19.89 | $0.415 | 247,683.0 | +0.35% |
| 2025-08-04 | $20.23 | $18.90 | $1.33 | 282,900.0 | +7.56% |
| 2025-08-01 | $19.19 | $18.37 | $0.82 | 278,968.0 | -2.61% |
| 2025-07-31 | $19.82 | $18.99 | $0.83 | 249,567.0 | -2.74% |
| 2025-07-30 | $20.47 | $19.59 | $0.88 | 303,581.0 | -3.15% |
| 2025-07-29 | $21.29 | $20.34 | $0.95 | 515,792.0 | +2.68% |
| 2025-07-28 | $20.38 | $19.79 | $0.59 | 149,159.0 | -1.69% |
| 2025-07-25 | $20.17 | $19.57 | $0.60 | 217,261.0 | +1.05% |
| 2025-07-24 | $20.89 | $19.92 | $0.97 | 303,787.0 | -4.27% |
| 2025-07-23 | $20.85 | $20.17 | $0.68 | 295,436.0 | +9.29% |
| 2025-07-22 | $19.36 | $18.36 | $1.00 | 422,538.0 | +3.76% |
| 2025-07-21 | $18.86 | $18.24 | $0.6232 | 209,206.0 | +1.10% |
| 2025-07-18 | $18.63 | $18.05 | $0.58 | 300,292.0 | -1.84% |
| 2025-07-17 | $18.66 | $18.20 | $0.465 | 217,503.0 | +0.71% |
| 2025-07-16 | $18.62 | $17.90 | $0.7225 | 216,090.0 | +0.38% |
| 2025-07-15 | $19.05 | $18.29 | $0.76 | 235,168.0 | -2.81% |
| 2025-07-14 | $19.28 | $18.76 | $0.52 | 158,569.0 | -1.82% |
Shutterstock Inc 주식 (SSTK) 연도별 가격 이력
이 심층 분석에서는 Shutterstock Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shutterstock Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shutterstock Inc 주식 (SSTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $22.00 | $18.37 | $3.63 | 2,355,786.0 | +4.80% |
| 2025-07 | $21.29 | $17.90 | $3.39 | 5,685,177.0 | +1.05% |
| 2025-06 | $19.92 | $17.40 | $2.52 | 5,706,794.0 | +2.76% |
| 2025-05 | $20.05 | $16.15 | $3.90 | 5,343,859.0 | +15.60% |
| 2025-04 | $19.18 | $14.35 | $4.83 | 10,341,870.0 | -14.33% |
| 2025-03 | $21.86 | $17.17 | $4.69 | 10,603,569.0 | -13.31% |
| 2025-02 | $32.00 | $21.37 | $10.63 | 9,315,177.0 | -27.20% |
| 2025-01 | $38.80 | $27.30 | $11.50 | 19,604,319.0 | -2.73% |
Shutterstock Inc 주식 (SSTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.99 | $29.02 | $4.97 | 6,823,675.0 | -3.91% |
| 2024-11 | $35.15 | $28.85 | $6.30 | 7,334,598.0 | -1.28% |
| 2024-10 | $35.47 | $28.95 | $6.52 | 13,881,059.0 | -9.27% |
| 2024-09 | $36.80 | $32.38 | $4.42 | 11,117,699.0 | -1.42% |
| 2024-08 | $44.45 | $32.72 | $11.73 | 13,482,194.0 | -18.86% |
| 2024-07 | $46.10 | $34.39 | $11.71 | 8,560,561.0 | +14.26% |
| 2024-06 | $41.43 | $37.28 | $4.15 | 7,989,305.0 | -4.75% |
| 2024-05 | $44.76 | $36.41 | $8.35 | 11,506,094.0 | -4.87% |
| 2024-04 | $46.46 | $40.10 | $6.36 | 7,730,593.0 | -6.77% |
| 2024-03 | $54.41 | $45.76 | $8.65 | 11,689,404.0 | -6.05% |
| 2024-02 | $49.39 | $36.80 | $12.59 | 11,510,392.0 | +3.81% |
| 2024-01 | $51.61 | $45.29 | $6.32 | 9,737,638.0 | -2.71% |
Shutterstock Inc 주식 (SSTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.99 | $43.10 | $7.89 | 10,317,131.0 | +9.95% |
| 2023-11 | $46.38 | $37.03 | $9.35 | 10,418,796.0 | +7.94% |
| 2023-10 | $42.02 | $33.80 | $8.22 | 9,978,154.0 | +6.91% |
| 2023-09 | $42.56 | $36.20 | $6.36 | 8,567,251.0 | -9.64% |
| 2023-08 | $52.49 | $40.61 | $11.88 | 13,659,414.0 | -18.15% |
| 2023-07 | $58.42 | $48.23 | $10.19 | 15,022,491.0 | +5.71% |
| 2023-06 | $53.99 | $46.65 | $7.34 | 14,626,141.0 | -2.21% |
| 2023-05 | $67.48 | $46.67 | $20.81 | 19,103,256.0 | -25.72% |
| 2023-04 | $75.96 | $65.01 | $10.95 | 8,428,093.0 | -7.71% |
| 2023-03 | $78.19 | $67.39 | $10.80 | 10,599,742.0 | -3.48% |
| 2023-02 | $81.23 | $71.87 | $9.36 | 9,829,989.0 | -0.07% |
| 2023-01 | $78.64 | $52.66 | $25.98 | 6,732,991.0 | +42.77% |
4.38%
0.73%
자본화:
|
볼륨(24시간):