Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shutterstock, Inc. (SSTK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.78-0.48 (-0.39%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 2021110.84112.58109.90112.39112.39134,600
Nov 24, 2021110.01114.09109.42113.82113.82139,000
Nov 23, 2021112.96112.96107.95111.16111.16296,100
Nov 22, 2021119.00119.91113.31113.38113.38430,700
Nov 19, 2021122.28123.73118.62118.66118.66210,000
Nov 18, 2021123.75123.86121.48122.78122.78123,200
Nov 17, 2021124.82125.43122.66123.26123.26178,400
Nov 16, 2021121.90125.38121.61124.86124.86123,100
Nov 15, 2021123.60123.87121.69123.15123.15210,200
Nov 12, 2021119.54123.59119.19123.14123.14123,400
Nov 11, 2021119.90120.45117.64119.05119.05135,700
Nov 10, 2021120.97121.28116.55118.76118.76260,600
Nov 09, 2021124.28125.00120.24122.46122.46240,900
Nov 08, 2021123.00124.87122.33123.55123.55184,700
Nov 05, 2021122.11124.65120.71121.80121.80210,200
Nov 04, 2021120.00121.82119.00121.26121.26187,200
Nov 03, 2021117.81121.50117.50119.79119.79191,000
Nov 02, 2021121.08121.30117.46117.67117.67181,600
Nov 01, 2021121.57122.31119.69120.82120.82195,700
Oct 29, 2021118.31121.47118.01121.15121.15201,900
Oct 28, 2021117.59118.97116.17118.85118.85215,400
Oct 27, 2021125.38127.07116.82117.49117.49275,000
Oct 26, 2021117.30128.36114.56124.31124.31507,100
Oct 25, 2021122.76124.58119.86120.67120.67345,800
Oct 22, 2021124.65124.67121.84122.42122.42145,100
Oct 21, 2021123.94125.41123.72124.59124.59188,800
Oct 20, 2021123.86125.04122.87123.94123.94167,800
Oct 19, 2021127.62127.62122.28122.76122.76132,900
Oct 18, 2021122.88126.68122.88126.02126.02141,100
Oct 15, 2021121.65122.81120.85122.54122.54141,000
Oct 14, 2021119.16122.55119.16120.53120.53182,100
Oct 13, 2021118.15119.20117.09117.97117.97106,900
Oct 12, 2021119.90120.38116.64117.20117.20211,800
Oct 11, 2021119.13120.09117.61119.40119.40247,400
Oct 08, 2021118.75119.30117.54118.67118.67194,200
Oct 07, 2021114.47118.77114.47118.37118.37213,000
Oct 06, 2021111.77114.50111.77113.74113.74177,700
Oct 05, 2021114.30114.73112.12113.07113.07138,500
Oct 04, 2021115.22115.22111.32113.87113.87205,600
Oct 01, 2021113.60116.72111.85116.29116.29229,200
Sep 30, 2021114.90115.13112.52113.32113.32271,400
Sep 29, 2021117.53117.53113.82114.31114.31236,100
Sep 28, 2021117.94117.94114.40116.27116.27236,400
Sep 27, 2021118.07120.39117.70118.95118.95225,100
Sep 24, 2021118.02118.94117.35118.36118.36187,300
Sep 23, 2021118.02118.97117.16118.65118.65151,100
Sep 22, 2021117.19118.52116.22117.50117.50124,700
Sep 21, 2021118.96119.78116.84117.06117.06220,900
Sep 20, 2021116.79118.67115.95117.50117.50267,300
Sep 17, 2021118.40120.13117.08119.31119.31398,100
Sep 16, 2021115.31117.94115.10117.34117.34181,400
Sep 15, 2021112.06115.70111.29115.26115.26268,000
Sep 14, 2021110.70111.96110.00111.92111.92292,800
Sep 13, 2021111.47111.66108.12109.80109.80350,700
Sep 10, 2021112.95113.79110.70111.07111.07199,800
Sep 09, 2021113.38114.30111.96111.96111.96219,000
Sep 08, 2021114.44114.62112.18113.73113.73198,300
Sep 07, 2021115.94115.94112.32112.94112.94161,300
Sep 03, 2021113.75115.26113.07114.59114.59182,500
Sep 02, 2021114.76116.28113.78114.31114.31163,000
Sep 01, 2021115.65115.65112.80113.87113.87176,200
Sep 01, 20210.21 Dividend
Aug 31, 2021116.89116.89112.81115.26115.05283,900
Aug 30, 2021117.21118.38115.97116.55116.34146,600
Aug 27, 2021113.26117.99113.26117.15116.94207,200
Aug 26, 2021113.19114.20111.47113.50113.29100,400
Aug 25, 2021112.32115.48111.37113.54113.33276,200
Aug 24, 2021107.28113.74106.83112.19111.99333,000
Aug 23, 2021103.47106.43102.78106.32106.13174,200
Aug 20, 2021101.05102.63100.80102.48102.29111,100
Aug 19, 202199.51101.8697.97100.49100.31138,700
Aug 18, 2021102.52103.37100.81100.89100.71106,300
Aug 17, 2021104.39104.77101.21101.54101.35179,900
Aug 16, 2021105.20105.24103.03104.68104.4992,400
Aug 13, 2021103.66106.25102.56106.11105.92155,100
Aug 12, 2021101.70103.75101.55103.31103.12131,500
Aug 11, 2021105.58105.58101.12102.48102.29167,600
Aug 10, 2021104.56106.07103.70105.93105.74134,600
Aug 09, 2021102.00104.49101.22104.18103.99129,800
Aug 06, 2021105.22105.64102.16102.21102.02209,000
Aug 05, 2021104.86105.67104.00104.95104.76184,600
Aug 04, 2021104.85106.65104.23104.82104.63165,600
Aug 03, 2021107.08108.00104.01105.00104.81292,200
Aug 02, 2021108.90108.90105.81107.14106.94234,700
Jul 30, 2021106.38108.77106.38108.49108.29228,900
Jul 29, 2021104.35107.84104.35107.70107.50183,700
Jul 28, 2021102.79105.37101.92103.73103.54264,600
Jul 27, 2021107.63108.9298.44101.11100.93830,700
Jul 26, 2021105.51108.96105.00107.66107.46418,700
Jul 23, 2021104.57107.45104.57105.51105.32519,500
Jul 22, 2021102.18104.30101.66104.06103.87232,400
Jul 21, 2021101.45102.42101.04101.79101.60280,400
Jul 20, 202199.50102.1598.18101.07100.89245,200
Jul 19, 202198.7399.5196.3899.1398.95469,300
Jul 16, 202199.45101.1698.58100.66100.48308,400
Jul 15, 2021100.71100.7197.0898.4198.23242,400
Jul 14, 2021103.12103.12100.07100.70100.52166,100
Jul 13, 2021102.78103.86102.02102.16101.97120,000
Jul 12, 2021101.65103.55100.78103.28103.09149,100
Jul 09, 2021101.34102.75100.71101.56101.37262,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement