Shutterstock(SSTK)
$2.92+0.25 (+9.36%)
SSTK
Shutterstock historical prices
$2.92
At close:+0.25 (+9.36%)
Want to see SSTK full AI Analyst Report?
Shutterstock (SSTK) Historical Prices
669 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.66 | 2.92 | 2.66 | 2.92 | 2.92 | +9.36% | 981,799 | 1.14 |
| Nov 12, 2026 | 2.69 | 2.75 | 2.50 | 2.67 | 2.67 | +0.38% | 1,440,507 | 1.68 |
| Nov 11, 2026 | 2.87 | 2.97 | 2.65 | 2.66 | 2.66 | -6.01% | 1,221,338 | 1.44 |
| Nov 10, 2026 | 2.89 | 2.90 | 2.60 | 2.83 | 2.83 | -4.71% | 1,509,530 | 1.80 |
| Nov 09, 2026 | 2.99 | 3.05 | 2.61 | 2.96 | 2.96 | -0.34% | 1,514,265 | 1.82 |
| Nov 06, 2026 | 3.11 | 3.35 | 2.88 | 2.97 | 2.97 | -3.26% | 1,730,071 | 2.10 |
| Nov 05, 2026 | 3.65 | 3.65 | 2.96 | 3.07 | 3.07 | -29.59% | 1,655,145 | 2.02 |
| Nov 04, 2026 | 4.20 | 4.61 | 4.20 | 4.36 | 4.36 | +6.86% | 570,823 | 0.69 |
| Nov 03, 2026 | 4.15 | 4.18 | 4.06 | 4.08 | 4.08 | -2.86% | 446,557 | 0.53 |
| Nov 02, 2026 | 4.15 | 4.26 | 4.12 | 4.20 | 4.20 | +1.45% | 590,110 | 0.69 |
| Oct 30, 2026 | 4.31 | 4.31 | 3.97 | 4.14 | 4.14 | -4.61% | 722,030 | 0.84 |
| Oct 29, 2026 | 4.43 | 4.46 | 4.32 | 4.34 | 4.34 | -1.59% | 551,795 | 0.63 |
| Oct 28, 2026 | 4.30 | 4.42 | 4.29 | 4.41 | 4.41 | +0.68% | 384,331 | 0.43 |
| Oct 27, 2026 | 4.35 | 4.49 | 4.28 | 4.38 | 4.38 | -0.23% | 484,187 | 0.53 |
| Oct 26, 2026 | 4.67 | 4.67 | 4.24 | 4.39 | 4.39 | -4.36% | 584,774 | 0.63 |
| Oct 23, 2026 | 4.59 | 4.65 | 4.53 | 4.59 | 4.59 | -2.96% | 427,226 | 0.46 |
| Oct 22, 2026 | 4.53 | 4.74 | 4.52 | 4.73 | 4.73 | +3.73% | 586,622 | 0.62 |
| Oct 21, 2026 | 4.50 | 4.65 | 4.45 | 4.56 | 4.56 | -1.08% | 355,971 | 0.37 |
| Oct 20, 2026 | 4.45 | 4.62 | 4.43 | 4.61 | 4.61 | +3.36% | 425,402 | 0.41 |
| Oct 19, 2026 | 4.46 | 4.56 | 4.39 | 4.46 | 4.46 | +0.45% | 471,298 | 0.45 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.34 | 4.44 | 4.44 | -3.27% | 862,188 | 0.83 |
| Oct 15, 2026 | 4.02 | 4.60 | 4.02 | 4.59 | 4.59 | +13.61% | 909,554 | 0.87 |
| Oct 14, 2026 | 4.16 | 4.21 | 4.00 | 4.04 | 4.04 | -4.49% | 467,160 | 0.44 |
| Oct 13, 2026 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | +1.68% | 655,770 | 0.62 |
| Oct 12, 2026 | 4.30 | 4.31 | 4.10 | 4.16 | 4.16 | -4.37% | 878,625 | 0.83 |
| Oct 09, 2026 | 4.49 | 4.57 | 4.23 | 4.35 | 4.35 | -1.81% | 700,298 | 0.65 |
| Oct 08, 2026 | 4.41 | 4.49 | 4.29 | 4.43 | 4.43 | -0.89% | 959,183 | 0.88 |
| Oct 07, 2026 | 4.08 | 4.51 | 3.95 | 4.47 | 4.47 | +9.56% | 1,012,558 | 0.93 |
| Oct 06, 2026 | 4.07 | 4.13 | 3.96 | 4.08 | 4.08 | +1.75% | 543,947 | 0.49 |
| Oct 05, 2026 | 3.80 | 4.03 | 3.76 | 4.01 | 4.01 | +5.25% | 903,012 | 0.82 |
| Oct 02, 2026 | 4.16 | 4.19 | 3.81 | 3.81 | 3.81 | -7.52% | 834,861 | 0.75 |
| Oct 01, 2026 | 4.32 | 4.32 | 3.86 | 4.12 | 4.12 | -2.37% | 948,147 | 0.85 |
| Sep 30, 2026 | 4.02 | 4.24 | 3.97 | 4.22 | 4.22 | +4.98% | 935,195 | 0.85 |
| Sep 29, 2026 | 4.06 | 4.06 | 3.89 | 4.02 | 4.02 | -0.99% | 926,389 | 0.83 |
| Sep 28, 2026 | 4.12 | 4.12 | 3.88 | 4.06 | 4.06 | -2.87% | 1,009,233 | 0.87 |
| Sep 25, 2026 | 4.12 | 4.32 | 4.11 | 4.18 | 4.18 | +0.97% | 915,485 | 0.79 |
| Sep 24, 2026 | 4.36 | 4.37 | 4.07 | 4.14 | 4.14 | -3.72% | 825,731 | 0.72 |
| Sep 23, 2026 | 4.49 | 4.49 | 4.29 | 4.30 | 4.30 | -4.66% | 576,957 | 0.50 |
| Sep 22, 2026 | 4.55 | 4.61 | 4.46 | 4.51 | 4.51 | -0.44% | 730,093 | 0.64 |
| Sep 21, 2026 | 4.55 | 4.59 | 4.41 | 4.53 | 4.53 | -0.22% | 798,422 | 0.70 |
| Sep 18, 2026 | 4.91 | 4.94 | 4.52 | 4.54 | 4.54 | -7.16% | 1,853,255 | 1.66 |
| Sep 17, 2026 | 5.03 | 5.05 | 4.84 | 4.89 | 4.89 | -1.01% | 697,309 | 0.62 |
| Sep 16, 2026 | 4.86 | 5.04 | 4.80 | 4.94 | 4.94 | +1.44% | 1,031,815 | 0.92 |
| Sep 15, 2026 | 5.15 | 5.35 | 4.83 | 4.87 | 4.87 | -7.41% | 740,093 | 0.66 |
| Sep 14, 2026 | 5.09 | 5.29 | 5.02 | 5.26 | 5.26 | +4.37% | 756,200 | 0.68 |
| Sep 11, 2026 | 5.09 | 5.12 | 4.95 | 5.04 | 5.04 | -0.20% | 707,485 | 0.64 |
| Sep 10, 2026 | 5.00 | 5.17 | 4.93 | 5.05 | 5.05 | -0.20% | 1,219,019 | 1.12 |
| Sep 09, 2026 | 5.11 | 5.14 | 4.91 | 5.06 | 5.06 | -2.13% | 1,199,751 | 1.12 |
| Sep 08, 2026 | 5.70 | 5.72 | 5.06 | 5.17 | 5.17 | -9.93% | 1,470,879 | 1.39 |
| Sep 07, 2026 | 5.72 | 5.81 | 5.59 | 5.74 | 5.74 | 0.00% | 0 | 0.00 |
