Skip to main content

Shutterstock Inc (NY: SSTK )

46.18 +0.03 (+0.07%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 50.81 52.58 50.58 52.00 897,545 +1.59(+3.16%)
May 05, 2023 50.43 51.67 48.99 50.41 1,248,530 -0.20(-0.41%)
May 04, 2023 53.36 54.39 49.89 50.62 1,793,620 -3.00(-5.59%)
May 03, 2023 59.96 60.06 53.05 53.61 1,959,745 -6.61(-10.98%)
May 02, 2023 65.65 65.65 59.92 60.22 1,111,204 -5.41(-8.24%)
May 01, 2023 65.08 65.89 64.77 65.63 294,435 +0.21(+0.33%)
Apr 28, 2023 64.99 66.04 64.16 65.42 312,841 -0.12(-0.18%)
Apr 27, 2023 65.42 66.16 64.64 65.54 611,875 +1.20(+1.87%)
Apr 26, 2023 68.67 68.84 63.48 64.33 847,771 -3.47(-5.11%)
Apr 25, 2023 68.82 72.45 64.83 67.80 1,076,053 +2.00(+3.04%)
Apr 24, 2023 65.80 66.83 64.70 65.80 960,869 +0.56(+0.85%)
Apr 21, 2023 66.56 66.56 64.79 65.24 802,658 -1.26(-1.89%)
Apr 20, 2023 67.86 68.37 66.29 66.50 437,422 -2.09(-3.05%)
Apr 19, 2023 71.38 71.72 68.25 68.59 361,949 -3.39(-4.71%)
Apr 18, 2023 71.89 72.46 71.31 71.98 203,526 +0.54(+0.75%)
Apr 17, 2023 71.68 71.89 70.79 71.44 205,421 -0.27(-0.38%)
Apr 14, 2023 72.43 74.17 71.33 71.72 293,063 -0.74(-1.02%)
Apr 13, 2023 70.36 72.85 70.10 72.46 467,480 +2.48(+3.54%)
Apr 12, 2023 70.51 71.59 69.67 69.98 214,515 +0.36(+0.52%)
Apr 11, 2023 70.08 70.52 68.75 69.62 297,237 -0.39(-0.56%)
Apr 10, 2023 68.91 70.29 68.36 70.01 289,363 +0.28(+0.41%)
Apr 06, 2023 69.84 70.56 68.66 69.72 258,806 -0.47(-0.67%)
Apr 05, 2023 71.49 71.49 68.85 70.19 300,723 -1.92(-2.67%)
Apr 04, 2023 71.48 72.32 70.55 72.12 383,517 +1.12(+1.58%)
Apr 03, 2023 70.36 71.05 69.89 70.99 324,087 +0.11(+0.15%)
Mar 31, 2023 70.60 71.12 70.50 70.89 438,715 +0.63(+0.90%)
Mar 30, 2023 70.15 71.27 69.28 70.25 313,124 +0.52(+0.74%)
Mar 29, 2023 70.06 70.77 69.50 69.73 559,336 +0.03(+0.04%)
Mar 28, 2023 72.10 72.80 68.93 69.70 562,137 -2.91(-4.01%)
Mar 27, 2023 72.20 73.21 71.11 72.61 689,161 +2.45(+3.49%)
Mar 24, 2023 70.28 70.52 68.44 70.16 331,950 -0.20(-0.28%)
Mar 23, 2023 69.33 71.43 68.67 70.36 398,186 +2.00(+2.93%)
Mar 22, 2023 67.74 69.82 66.60 68.36 502,298 +0.62(+0.91%)
Mar 21, 2023 68.42 69.27 67.09 67.74 710,761 -0.08(-0.12%)
Mar 20, 2023 66.92 68.22 66.09 67.82 410,647 +0.90(+1.34%)
Mar 17, 2023 68.62 68.62 66.54 66.92 622,143 -2.09(-3.03%)
Mar 16, 2023 67.74 69.08 65.80 69.01 436,387 +0.78(+1.14%)
Mar 15, 2023 67.91 68.85 67.61 68.23 400,737 -0.87(-1.26%)
Mar 14, 2023 69.64 70.36 67.89 69.10 380,013 +1.34(+1.97%)
Mar 13, 2023 67.56 69.15 66.87 67.76 597,774 -0.74(-1.08%)
Mar 10, 2023 70.43 70.43 66.86 68.50 620,665 -2.39(-3.37%)
Mar 09, 2023 72.70 73.23 70.49 70.90 493,931 -1.89(-2.60%)
Mar 08, 2023 73.78 73.99 72.15 72.79 330,150 -1.06(-1.44%)
Mar 07, 2023 73.79 74.89 72.42 73.85 580,380 +0.13(+0.17%)
Mar 06, 2023 73.88 76.34 73.30 73.73 732,116 +0.24(+0.33%)
Mar 03, 2023 73.55 73.93 71.94 73.48 393,454 +0.47(+0.64%)
Mar 02, 2023 71.79 73.59 71.76 73.01 244,207 +0.36(+0.50%)
Mar 01, 2023 73.53 73.78 72.06 72.65 278,142 -0.53(-0.72%)
Feb 28, 2023 71.50 74.36 71.09 73.18 809,154 +1.43(+1.99%)
Feb 27, 2023 73.26 73.66 71.66 71.75 433,319 -0.25(-0.35%)
Feb 24, 2023 72.12 73.36 71.44 72.00 342,807 -1.79(-2.43%)
Feb 23, 2023 74.45 74.79 73.00 73.79 284,384 +0.22(+0.30%)
Feb 22, 2023 73.93 75.37 72.69 73.57 1,022,017 +0.30(+0.41%)
Feb 21, 2023 73.45 74.77 72.56 73.27 684,119 -0.75(-1.01%)
Feb 17, 2023 75.44 75.56 73.64 74.02 402,856 -2.15(-2.82%)
Feb 16, 2023 75.64 77.48 75.11 76.17 384,853 -1.10(-1.42%)
Feb 15, 2023 74.98 77.65 74.62 77.27 344,920 +2.22(+2.96%)
Feb 14, 2023 74.00 75.76 73.01 75.05 378,082 +0.30(+0.40%)
Feb 13, 2023 77.28 78.28 74.23 74.75 553,433 -2.76(-3.56%)
Feb 10, 2023 74.37 78.09 73.63 77.51 684,426 +3.98(+5.41%)
Feb 09, 2023 74.05 78.60 72.69 73.53 820,448 +3.25(+4.62%)
Feb 08, 2023 72.91 73.87 69.92 70.28 653,058 -3.44(-4.67%)
Feb 07, 2023 75.49 75.81 72.69 73.73 500,099 -1.80(-2.38%)
Feb 06, 2023 73.65 76.13 73.65 75.53 351,145 +0.87(+1.16%)
Feb 03, 2023 74.05 75.95 73.16 74.66 660,620 -2.02(-2.64%)
Feb 02, 2023 77.03 79.03 75.75 76.68 615,693 +2.08(+2.79%)
Feb 01, 2023 72.89 75.42 72.01 74.60 327,022 +1.37(+1.87%)
Jan 31, 2023 71.72 76.51 71.53 73.23 1,312,126 +2.89(+4.11%)
Jan 30, 2023 67.04 70.53 67.04 70.34 900,725 +2.63(+3.88%)
Jan 27, 2023 62.31 68.10 62.26 67.71 489,576 +5.30(+8.50%)
Jan 26, 2023 61.90 63.67 61.75 62.41 244,626 +1.25(+2.04%)
Jan 25, 2023 59.53 61.18 59.07 61.17 235,605 +0.73(+1.21%)
Jan 24, 2023 60.19 61.27 60.19 60.44 277,022 -0.07(-0.11%)
Jan 23, 2023 59.45 60.89 59.14 60.50 260,699 +1.15(+1.93%)
Jan 20, 2023 59.92 60.69 59.27 59.36 231,175 -0.01(-0.02%)
Jan 19, 2023 59.15 60.12 58.36 59.37 158,003 -0.35(-0.59%)
Jan 18, 2023 60.17 60.78 59.38 59.72 255,307 -0.01(-0.02%)
Jan 17, 2023 59.54 60.13 59.20 59.73 286,470 +0.25(+0.43%)
Jan 13, 2023 58.65 59.64 58.65 59.47 383,068 +0.18(+0.31%)
Jan 12, 2023 58.05 59.29 57.24 59.29 214,463 +1.35(+2.33%)
Jan 11, 2023 56.60 57.95 56.60 57.94 384,696 +1.61(+2.87%)
Jan 10, 2023 54.30 56.37 54.30 56.32 200,945 +1.50(+2.73%)
Jan 09, 2023 54.89 56.07 54.72 54.82 201,928 +0.53(+0.97%)
Jan 06, 2023 54.01 54.41 52.62 54.30 230,443 +0.80(+1.49%)
Jan 05, 2023 53.04 54.01 52.04 53.50 219,095 +0.07(+0.13%)
Jan 04, 2023 53.24 53.52 52.59 53.43 195,818 +1.17(+2.23%)
Jan 03, 2023 52.63 53.18 51.23 52.26 238,774 +0.97(+1.90%)
Dec 30, 2022 50.59 51.33 50.24 51.29 182,863 -0.07(-0.13%)
Dec 29, 2022 49.95 51.37 49.74 51.36 172,953 +1.98(+4.02%)
Dec 28, 2022 50.53 50.75 49.36 49.37 177,066 -1.19(-2.35%)
Dec 27, 2022 50.87 51.06 49.84 50.56 439,395 -0.45(-0.88%)
Dec 23, 2022 50.45 51.04 49.94 51.01 221,228 +0.25(+0.50%)
Dec 22, 2022 50.06 50.84 49.48 50.76 248,741 +0.15(+0.29%)
Dec 21, 2022 49.82 50.79 49.57 50.61 230,580 +1.24(+2.50%)
Dec 20, 2022 48.50 50.39 48.16 49.37 422,199 +0.54(+1.10%)
Dec 19, 2022 48.35 48.97 47.68 48.84 695,017 +0.48(+0.99%)
Dec 16, 2022 48.51 49.12 48.26 48.36 926,132 -0.26(-0.54%)
Dec 15, 2022 48.61 48.81 47.95 48.62 487,035 -0.76(-1.54%)
Dec 14, 2022 49.27 51.64 48.78 49.38 359,141 -0.25(-0.51%)
Dec 13, 2022 51.94 52.85 48.83 49.64 466,095 +0.22(+0.45%)
Dec 12, 2022 48.78 49.77 48.48 49.41 159,959 +0.52(+1.05%)
Dec 09, 2022 48.62 49.72 48.10 48.90 137,095 -0.20(-0.42%)
Dec 08, 2022 48.44 50.02 47.94 49.10 120,417 +1.02(+2.12%)
Dec 07, 2022 47.92 48.80 47.64 48.08 202,599 -0.14(-0.28%)
Dec 06, 2022 52.42 52.42 48.22 48.22 194,117 -4.25(-8.10%)
Dec 05, 2022 52.71 53.22 52.07 52.47 221,586 -0.51(-0.96%)
Dec 02, 2022 51.79 53.07 51.21 52.97 154,261 -0.05(-0.09%)
Dec 01, 2022 52.48 53.53 51.59 53.02 218,497 +0.66(+1.26%)
Nov 30, 2022 49.54 52.39 49.23 52.36 210,770 +3.06(+6.22%)
Nov 29, 2022 49.65 49.90 49.03 49.30 184,999 -0.05(-0.10%)
Nov 28, 2022 49.55 50.37 49.02 49.34 364,407 -1.69(-3.32%)
Nov 25, 2022 50.41 51.22 50.41 51.04 86,233 +0.16(+0.32%)
Nov 23, 2022 50.41 51.31 50.35 50.87 149,932 +0.50(+1.00%)
Nov 22, 2022 49.53 50.41 48.58 50.37 163,968 +1.02(+2.06%)
Nov 21, 2022 50.50 50.88 49.15 49.35 244,388 -1.50(-2.95%)
Nov 18, 2022 51.68 51.68 49.79 50.86 258,944 +0.29(+0.57%)
Nov 17, 2022 49.99 51.12 49.35 50.56 266,357 -0.67(-1.30%)
Nov 16, 2022 53.68 53.68 50.91 51.23 315,931 -3.05(-5.62%)
Nov 15, 2022 52.98 54.50 52.10 54.28 385,203 +3.11(+6.07%)
Nov 14, 2022 51.37 52.22 50.89 51.17 234,576 -1.03(-1.97%)
Nov 11, 2022 50.94 53.08 50.50 52.20 264,278 +1.51(+2.98%)
Nov 10, 2022 49.06 50.72 49.06 50.69 296,210 +4.17(+8.97%)
Nov 09, 2022 45.72 46.52 45.23 46.52 398,764 +0.45(+0.97%)
Nov 08, 2022 45.14 46.42 44.65 46.07 318,924 +0.86(+1.91%)
Nov 07, 2022 44.89 45.34 43.83 45.21 247,746 +0.75(+1.68%)
Nov 04, 2022 45.18 45.18 43.20 44.46 235,839 +0.05(+0.11%)
Nov 03, 2022 45.33 45.89 44.21 44.42 252,834 -1.46(-3.19%)
Nov 02, 2022 48.25 48.36 45.81 45.88 221,595 -2.52(-5.20%)
Nov 01, 2022 49.51 49.51 47.98 48.40 240,480 -0.05(-0.10%)
Oct 31, 2022 49.36 49.85 48.39 48.44 336,613 -1.49(-2.99%)
Oct 28, 2022 49.06 50.24 48.91 49.94 315,860 +1.07(+2.20%)
Oct 27, 2022 48.83 50.04 48.22 48.86 443,013 +0.30(+0.62%)
Oct 26, 2022 48.06 49.89 47.67 48.56 690,455 -0.47(-0.97%)
Oct 25, 2022 46.58 50.78 45.51 49.03 982,147 +4.67(+10.52%)
Oct 24, 2022 46.00 46.39 44.27 44.37 803,973 -2.03(-4.38%)
Oct 21, 2022 47.97 48.07 45.47 46.40 423,952 -2.01(-4.16%)
Oct 20, 2022 48.51 49.56 48.00 48.42 428,172 +0.00(+0.00%)
Oct 19, 2022 49.36 50.05 48.23 48.42 447,001 -1.52(-3.04%)
Oct 18, 2022 52.06 52.29 49.30 49.94 335,283 -0.84(-1.66%)
Oct 17, 2022 48.13 51.13 48.12 50.78 429,162 +3.77(+8.01%)
Oct 14, 2022 50.70 50.70 46.99 47.01 227,195 -2.80(-5.62%)
Oct 13, 2022 47.69 50.11 46.95 49.81 272,176 +0.64(+1.30%)
Oct 12, 2022 49.08 49.30 48.02 49.17 210,943 +0.16(+0.34%)
Oct 11, 2022 47.98 49.34 46.79 49.01 281,490 +0.62(+1.28%)
Oct 10, 2022 49.29 49.29 48.26 48.39 239,408 -0.65(-1.32%)
Oct 07, 2022 50.02 50.29 48.50 49.03 237,893 -1.85(-3.63%)
Oct 06, 2022 51.00 51.89 50.47 50.88 172,824 -0.16(-0.30%)
Oct 05, 2022 50.51 51.17 49.98 51.04 243,226 -0.13(-0.25%)
Oct 04, 2022 50.90 51.83 50.60 51.17 389,295 +1.55(+3.12%)
Oct 03, 2022 49.03 49.87 48.31 49.62 295,256 +1.04(+2.13%)
Sep 30, 2022 48.48 49.54 48.23 48.58 373,258 +0.12(+0.24%)
Sep 29, 2022 48.41 48.60 47.72 48.46 300,787 -0.90(-1.82%)
Sep 28, 2022 47.80 49.73 47.80 49.36 569,679 +1.69(+3.55%)
Sep 27, 2022 48.28 49.21 47.10 47.67 406,473 -0.01(-0.02%)
Sep 26, 2022 47.90 49.15 47.63 47.68 428,391 -0.57(-1.18%)
Sep 23, 2022 47.58 48.45 47.58 48.25 585,785 +0.16(+0.34%)
Sep 22, 2022 49.45 49.57 48.05 48.09 286,154 -1.68(-3.39%)
Sep 21, 2022 51.41 51.62 49.75 49.77 254,148 -1.23(-2.41%)
Sep 20, 2022 51.54 52.18 50.91 51.00 518,001 -1.26(-2.41%)
Sep 19, 2022 52.48 52.94 51.37 52.26 256,550 -0.62(-1.17%)
Sep 16, 2022 52.94 53.62 51.36 52.88 983,128 -1.43(-2.64%)
Sep 15, 2022 51.99 54.36 51.80 54.31 436,128 +1.83(+3.49%)
Sep 14, 2022 52.58 53.10 52.19 52.48 278,184 +0.18(+0.35%)
Sep 13, 2022 53.77 54.03 52.24 52.30 294,599 -3.35(-6.02%)
Sep 12, 2022 56.44 57.51 55.53 55.65 264,435 -0.40(-0.71%)
Sep 09, 2022 54.99 56.32 54.85 56.05 248,893 +1.49(+2.73%)
Sep 08, 2022 54.10 55.16 53.61 54.55 240,514 -0.22(-0.41%)
Sep 07, 2022 53.58 54.80 53.38 54.78 240,335 +1.55(+2.91%)
Sep 06, 2022 54.17 54.20 53.18 53.23 212,978 -0.75(-1.38%)
Sep 02, 2022 55.59 55.89 53.50 53.97 227,117 -0.89(-1.62%)
Sep 01, 2022 53.24 54.98 52.51 54.86 356,313 +1.21(+2.26%)
Aug 31, 2022 54.46 55.38 53.30 53.65 504,418 -0.04(-0.07%)
Aug 30, 2022 55.21 55.46 53.61 53.69 355,827 -0.96(-1.76%)
Aug 29, 2022 55.27 56.39 54.62 54.66 293,391 -1.18(-2.11%)
Aug 26, 2022 58.06 58.67 55.66 55.83 225,159 -2.06(-3.56%)
Aug 25, 2022 56.86 58.30 56.65 57.90 203,256 +2.59(+4.69%)
Aug 24, 2022 55.33 55.87 54.92 55.30 285,917 +0.01(+0.02%)
Aug 23, 2022 55.99 56.55 55.09 55.29 530,011 -0.62(-1.10%)
Aug 22, 2022 57.03 57.23 55.81 55.91 234,390 -1.97(-3.40%)
Aug 19, 2022 59.40 59.88 56.91 57.88 361,032 -2.19(-3.64%)
Aug 18, 2022 58.81 60.07 58.34 60.07 296,290 +0.91(+1.53%)
Aug 17, 2022 60.60 61.07 59.00 59.16 270,641 -3.17(-5.09%)
Aug 16, 2022 60.80 62.78 60.27 62.33 292,532 +1.97(+3.26%)
Aug 15, 2022 60.82 61.83 59.70 60.36 283,657 -0.58(-0.95%)
Aug 12, 2022 59.99 61.08 59.53 60.94 217,660 +1.76(+2.98%)
Aug 11, 2022 59.71 60.84 58.82 59.18 209,137 +0.26(+0.44%)
Aug 10, 2022 58.46 60.01 58.46 58.92 237,312 +2.01(+3.52%)
Aug 09, 2022 59.23 59.38 56.60 56.91 284,598 -2.91(-4.87%)
Aug 08, 2022 58.36 59.99 58.36 59.82 352,419 +1.95(+3.37%)
Aug 05, 2022 56.85 57.89 56.39 57.88 202,052 -0.13(-0.22%)
Aug 04, 2022 58.26 58.71 57.54 58.00 222,140 +0.00(+0.00%)
Aug 03, 2022 56.38 58.43 56.38 58.00 224,640 +2.00(+3.56%)
Aug 02, 2022 56.85 57.64 55.34 56.01 353,746 -1.14(-1.99%)
Aug 01, 2022 54.13 57.82 53.52 57.14 305,261 +2.67(+4.90%)
Jul 29, 2022 56.08 56.08 53.70 54.47 429,669 -1.97(-3.48%)
Jul 28, 2022 54.30 56.55 53.41 56.44 585,436 +0.94(+1.68%)
Jul 27, 2022 53.45 55.60 52.85 55.50 493,544 +3.06(+5.83%)
Jul 26, 2022 48.85 54.00 48.24 52.45 1,216,760 -4.51(-7.92%)
Jul 25, 2022 58.01 58.33 56.84 56.96 449,402 -0.97(-1.68%)
Jul 22, 2022 60.21 60.74 57.49 57.93 311,170 -2.68(-4.42%)
Jul 21, 2022 60.28 60.84 59.69 60.61 259,233 +0.38(+0.62%)
Jul 20, 2022 58.83 60.49 58.63 60.24 213,050 +1.78(+3.05%)
Jul 19, 2022 58.05 58.54 57.40 58.46 266,742 +1.36(+2.38%)
Jul 18, 2022 57.30 58.69 56.66 57.10 231,148 +0.36(+0.63%)
Jul 15, 2022 56.08 56.96 55.30 56.74 196,620 +1.81(+3.30%)
Jul 14, 2022 55.39 55.43 54.45 54.93 157,753 -0.63(-1.13%)
Jul 13, 2022 54.79 55.98 54.55 55.55 140,001 -0.34(-0.60%)
Jul 12, 2022 56.73 57.68 55.60 55.89 215,134 -0.50(-0.89%)
Jul 11, 2022 57.84 57.84 56.29 56.39 162,016 -2.08(-3.56%)
Jul 08, 2022 58.76 59.23 57.77 58.47 295,280 -1.41(-2.35%)
Jul 07, 2022 57.59 59.88 57.42 59.88 555,627 +2.64(+4.62%)
Jul 06, 2022 56.87 57.63 56.23 57.24 309,905 +0.20(+0.35%)
Jul 05, 2022 53.91 57.05 53.34 57.04 319,807 +2.25(+4.10%)
Jul 01, 2022 55.06 56.29 54.05 54.79 274,602 -0.46(-0.84%)
Jun 30, 2022 54.95 55.92 53.37 55.25 453,041 -0.46(-0.83%)
Jun 29, 2022 54.40 55.74 54.16 55.72 404,002 +1.48(+2.72%)
Jun 28, 2022 56.13 56.58 53.90 54.24 417,055 -1.57(-2.82%)
Jun 27, 2022 55.46 56.14 54.36 55.81 426,292 +0.55(+0.99%)
Jun 24, 2022 53.66 55.52 53.66 55.26 457,347 +2.23(+4.20%)
Jun 23, 2022 50.96 53.16 50.71 53.04 601,155 +2.67(+5.30%)
Jun 22, 2022 50.55 51.80 50.36 50.37 289,394 -0.91(-1.77%)
Jun 21, 2022 50.96 53.27 50.96 51.27 263,472 +0.78(+1.55%)
Jun 17, 2022 50.11 51.64 50.11 50.49 694,372 +0.46(+0.93%)
Jun 16, 2022 51.75 51.75 49.83 50.03 366,074 -3.31(-6.20%)
Jun 15, 2022 52.13 54.21 52.02 53.34 449,345 +1.55(+3.00%)
Jun 14, 2022 51.58 52.53 50.75 51.78 723,288 +1.04(+2.05%)
Jun 13, 2022 52.43 53.47 50.58 50.74 397,887 -3.51(-6.47%)
Jun 10, 2022 55.22 55.43 53.84 54.25 322,725 -1.81(-3.23%)
Jun 09, 2022 57.77 57.88 56.04 56.06 606,062 -1.98(-3.41%)
Jun 08, 2022 57.97 59.23 57.77 58.04 248,863 +0.07(+0.12%)
Jun 07, 2022 57.25 58.05 56.56 57.97 1,199,973 -0.16(-0.28%)
Jun 06, 2022 58.42 58.63 57.29 58.14 273,485 +0.72(+1.26%)
Jun 03, 2022 58.00 58.00 56.40 57.41 242,131 -1.28(-2.18%)
Jun 02, 2022 57.42 59.16 57.42 58.70 246,081 +1.23(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.