Get the Stockscreener App
32.76
0.65%
0.21
After Hours:
32.76
Shutterstock Inc Stock (SSTK) Price History
The historical daily chart and data for Shutterstock Inc stock (SSTK), show that the latest closing stock price as of November 05, 2024, is $32.76.
- Shutterstock Inc all-time high stock price is $128.36, occurred on October 26, 2021.
- The lowest Shutterstock Inc stock price recorded was $25.44 on February 11, 2016. Since then, Shutterstock Inc's stock price has risen over 28.77% to $32.76 now.
- The 52-week high stock price for SSTK is $54.41, representing a 66.07% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for SSTK is $28.95, indicating a -11.63% decrease from the current share price, occurred on October 24, 2024.
- The closing price of Shutterstock Inc (SSTK) stock in the beginning of 2023 was $108.51. The stock closed the year at $52.72, a loss of over -51.41% for the year.
The table below shows more information about SSTK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $32.83 | $32.26 | $0.5699 | 338,273.0 | +0.65% |
| Nov 04, 2024 | $32.71 | $31.72 | $0.99 | 417,000.0 | +1.31% |
| Nov 01, 2024 | $33.25 | $32.10 | $1.15 | 837,356.0 | +0.12% |
| Oct 31, 2024 | $33.21 | $31.69 | $1.52 | 855,124.0 | -3.11% |
| Oct 30, 2024 | $33.35 | $31.21 | $2.14 | 1,109,470.0 | +0.76% |
| Oct 29, 2024 | $33.94 | $31.07 | $2.86 | 1,859,269.0 | +11.31% |
| Oct 28, 2024 | $30.06 | $29.33 | $0.73 | 722,985.0 | +0.85% |
| Oct 25, 2024 | $29.98 | $29.23 | $0.755 | 360,750.0 | +0.07% |
| Oct 24, 2024 | $30.00 | $28.95 | $1.05 | 433,516.0 | -1.98% |
| Oct 23, 2024 | $30.15 | $29.66 | $0.49 | 587,499.0 | +0.20% |
| Oct 22, 2024 | $29.94 | $29.21 | $0.73 | 756,449.0 | +0.98% |
| Oct 21, 2024 | $30.67 | $29.27 | $1.41 | 554,383.0 | -2.77% |
| Oct 18, 2024 | $31.38 | $30.29 | $1.09 | 380,467.0 | -2.88% |
| Oct 17, 2024 | $31.49 | $30.35 | $1.14 | 290,844.0 | -1.36% |
| Oct 16, 2024 | $31.89 | $31.19 | $0.70 | 418,502.0 | +1.51% |
| Oct 15, 2024 | $31.50 | $30.43 | $1.07 | 504,991.0 | +1.56% |
| Oct 14, 2024 | $31.32 | $30.61 | $0.705 | 325,367.0 | -2.35% |
| Oct 11, 2024 | $31.70 | $30.92 | $0.7772 | 396,622.0 | +1.55% |
| Oct 10, 2024 | $31.45 | $30.77 | $0.68 | 454,768.0 | -0.42% |
| Oct 09, 2024 | $31.33 | $30.75 | $0.5826 | 341,942.0 | -0.10% |
| Oct 08, 2024 | $31.43 | $30.26 | $1.17 | 462,995.0 | +1.01% |
Shutterstock Inc Stock (SSTK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shutterstock Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shutterstock Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shutterstock Inc Stock (SSTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.25 | $31.72 | $1.53 | 1,930,902.0 | +2.09% |
| Oct, 2024 | $35.47 | $28.95 | $6.52 | 13,881,059.0 | -9.27% |
| Sep, 2024 | $36.80 | $32.38 | $4.42 | 11,117,699.0 | -1.42% |
| Aug, 2024 | $44.45 | $32.72 | $11.73 | 13,482,194.0 | -18.86% |
| Jul, 2024 | $46.10 | $34.39 | $11.71 | 8,560,561.0 | +14.26% |
| Jun, 2024 | $41.43 | $37.28 | $4.15 | 7,989,305.0 | -4.75% |
| May, 2024 | $44.76 | $36.41 | $8.35 | 11,506,094.0 | -4.87% |
| Apr, 2024 | $46.46 | $40.10 | $6.36 | 7,730,593.0 | -6.77% |
| Mar, 2024 | $54.41 | $45.76 | $8.65 | 11,689,404.0 | -6.05% |
| Feb, 2024 | $49.39 | $36.80 | $12.59 | 11,510,392.0 | +3.81% |
| Jan, 2024 | $51.61 | $45.29 | $6.32 | 9,737,638.0 | -2.71% |
Shutterstock Inc Stock (SSTK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $50.99 | $43.10 | $7.89 | 10,317,131.0 | +9.95% |
| Nov, 2023 | $46.38 | $37.03 | $9.35 | 10,418,796.0 | +7.94% |
| Oct, 2023 | $42.02 | $33.80 | $8.22 | 9,978,154.0 | +6.91% |
| Sep, 2023 | $42.56 | $36.20 | $6.36 | 8,567,251.0 | -9.64% |
| Aug, 2023 | $52.49 | $40.61 | $11.88 | 13,659,414.0 | -18.15% |
| Jul, 2023 | $58.42 | $48.23 | $10.19 | 15,022,491.0 | +5.71% |
| Jun, 2023 | $53.99 | $46.65 | $7.34 | 14,626,141.0 | -2.21% |
| May, 2023 | $67.48 | $46.67 | $20.81 | 19,103,256.0 | -25.72% |
| Apr, 2023 | $75.96 | $65.01 | $10.95 | 8,428,093.0 | -7.71% |
| Mar, 2023 | $78.19 | $67.39 | $10.80 | 10,599,742.0 | -3.48% |
| Feb, 2023 | $81.23 | $71.87 | $9.36 | 9,829,989.0 | -0.07% |
| Jan, 2023 | $78.64 | $52.66 | $25.98 | 6,732,991.0 | +42.77% |
Shutterstock Inc Stock (SSTK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $55.02 | $48.97 | $6.05 | 6,263,084.0 | -2.04% |
| Nov, 2022 | $56.28 | $44.61 | $11.67 | 5,174,611.0 | +7.58% |
| Oct, 2022 | $54.00 | $45.72 | $8.28 | 7,945,352.0 | -0.28% |
| Sep, 2022 | $59.39 | $48.64 | $10.75 | 7,515,229.0 | -9.46% |
| Aug, 2022 | $65.12 | $55.04 | $10.08 | 6,503,248.0 | -1.93% |
| Jul, 2022 | $63.10 | $50.04 | $13.06 | 6,624,456.0 | -1.41% |
| Jun, 2022 | $61.54 | $51.68 | $9.86 | 9,056,358.0 | -4.80% |
| May, 2022 | $77.19 | $55.12 | $22.07 | 8,478,621.0 | -20.50% |
| Apr, 2022 | $95.37 | $73.41 | $21.96 | 6,798,228.0 | -18.65% |
| Mar, 2022 | $98.74 | $84.70 | $14.04 | 6,495,536.0 | +2.82% |
| Feb, 2022 | $97.40 | $82.42 | $14.98 | 6,009,334.0 | -6.64% |
| Jan, 2022 | $111.7 | $83.72 | $27.94 | 5,313,059.0 | -12.55% |
4.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):