Shutterstock, Inc. SSTK
2.92 USD +0.25 (+9.36%)
Regular-session close
2.86 -0.06 -2.05%
After hours · Nov 13, 5:05 PM ET
2.70 Day range 2.92
2.66 52-week range 21.47
- YTD
- -84.71%
- 1 year
- -86.10%
SSTK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.66 | 2.92 | 2.66 | 2.92 | +0.25 | +9.36% | 971,785 |
| Nov 12, 2026 | 2.69 | 2.75 | 2.50 | 2.67 | +0.01 | +0.38% | 1,440,600 |
| Nov 11, 2026 | 2.87 | 2.97 | 2.65 | 2.66 | -0.17 | -6.01% | 1,221,400 |
| Nov 10, 2026 | 2.89 | 2.90 | 2.60 | 2.83 | -0.13 | -4.39% | 1,507,800 |
| Nov 9, 2026 | 2.99 | 3.05 | 2.61 | 2.96 | -0.01 | -0.34% | 1,513,600 |
| Nov 6, 2026 | 3.11 | 3.35 | 2.88 | 2.97 | -0.10 | -3.26% | 1,745,500 |
| Nov 5, 2026 | 3.65 | 3.65 | 2.96 | 3.07 | -1.29 | -29.59% | 1,656,700 |
| Nov 4, 2026 | 4.20 | 4.61 | 4.20 | 4.36 | +0.28 | +6.86% | 570,800 |
| Nov 3, 2026 | 4.15 | 4.18 | 4.06 | 4.08 | -0.12 | -2.86% | 446,500 |
| Nov 2, 2026 | 4.15 | 4.26 | 4.12 | 4.20 | +0.06 | +1.45% | 590,100 |
| Oct 30, 2026 | 4.31 | 4.31 | 3.97 | 4.14 | -0.20 | -4.61% | 722,000 |
| Oct 29, 2026 | 4.43 | 4.46 | 4.32 | 4.34 | -0.07 | -1.59% | 552,000 |
| Oct 28, 2026 | 4.30 | 4.42 | 4.29 | 4.41 | +0.03 | +0.68% | 384,300 |
| Oct 27, 2026 | 4.35 | 4.49 | 4.28 | 4.38 | -0.01 | -0.23% | 484,200 |
| Oct 26, 2026 | 4.67 | 4.67 | 4.24 | 4.39 | -0.20 | -4.36% | 584,800 |
| Oct 23, 2026 | 4.59 | 4.65 | 4.53 | 4.59 | -0.14 | -2.96% | 427,300 |
| Oct 22, 2026 | 4.53 | 4.74 | 4.52 | 4.73 | +0.17 | +3.73% | 586,600 |
| Oct 21, 2026 | 4.50 | 4.65 | 4.45 | 4.56 | -0.05 | -1.08% | 356,000 |
| Oct 20, 2026 | 4.45 | 4.62 | 4.43 | 4.61 | +0.15 | +3.36% | 425,200 |
| Oct 19, 2026 | 4.46 | 4.56 | 4.39 | 4.46 | +0.02 | +0.45% | 471,300 |
| Oct 16, 2026 | 4.60 | 4.60 | 4.34 | 4.44 | -0.15 | -3.27% | 862,200 |
| Oct 15, 2026 | 4.02 | 4.60 | 4.02 | 4.59 | +0.55 | +13.61% | 909,500 |
| Oct 14, 2026 | 4.16 | 4.21 | 4.00 | 4.04 | -0.19 | -4.49% | 466,900 |
| Oct 13, 2026 | 4.16 | 4.30 | 4.16 | 4.23 | +0.07 | +1.68% | 655,800 |
| Oct 12, 2026 | 4.30 | 4.31 | 4.10 | 4.16 | -0.19 | -4.37% | 878,600 |
| Oct 9, 2026 | 4.49 | 4.57 | 4.23 | 4.35 | -0.08 | -1.81% | 700,200 |
| Oct 8, 2026 | 4.41 | 4.49 | 4.29 | 4.43 | -0.04 | -0.89% | 959,200 |
| Oct 7, 2026 | 4.08 | 4.51 | 3.95 | 4.47 | +0.39 | +9.56% | 1,012,500 |
| Oct 6, 2026 | 4.07 | 4.13 | 3.96 | 4.08 | +0.07 | +1.75% | 543,900 |
| Oct 5, 2026 | 3.80 | 4.03 | 3.76 | 4.01 | +0.20 | +5.25% | 903,200 |
| Oct 2, 2026 | 4.16 | 4.19 | 3.81 | 3.81 | -0.31 | -7.52% | 834,400 |
| Oct 1, 2026 | 4.32 | 4.32 | 3.86 | 4.12 | -0.10 | -2.37% | 948,200 |
| Sep 30, 2026 | 4.02 | 4.24 | 3.97 | 4.22 | +0.20 | +4.98% | 934,800 |
| Sep 29, 2026 | 4.06 | 4.06 | 3.89 | 4.02 | -0.04 | -0.99% | 926,400 |
| Sep 28, 2026 | 4.12 | 4.12 | 3.88 | 4.06 | -0.12 | -2.87% | 1,009,200 |
| Sep 25, 2026 | 4.12 | 4.32 | 4.11 | 4.18 | +0.04 | +0.97% | 915,300 |
| Sep 24, 2026 | 4.36 | 4.37 | 4.07 | 4.14 | -0.16 | -3.72% | 825,500 |
| Sep 23, 2026 | 4.49 | 4.49 | 4.29 | 4.30 | -0.21 | -4.66% | 576,700 |
| Sep 22, 2026 | 4.55 | 4.61 | 4.46 | 4.51 | -0.02 | -0.44% | 730,000 |
| Sep 21, 2026 | 4.55 | 4.59 | 4.41 | 4.53 | -0.01 | -0.22% | 796,200 |
| Sep 18, 2026 | 4.91 | 4.94 | 4.52 | 4.54 | -0.35 | -7.16% | 1,848,800 |
| Sep 17, 2026 | 5.03 | 5.05 | 4.84 | 4.89 | -0.05 | -1.01% | 697,300 |
| Sep 16, 2026 | 4.86 | 5.04 | 4.80 | 4.94 | +0.07 | +1.44% | 1,030,100 |
| Sep 15, 2026 | 5.15 | 5.35 | 4.83 | 4.87 | -0.39 | -7.41% | 739,700 |
| Sep 14, 2026 | 5.09 | 5.29 | 5.02 | 5.26 | +0.22 | +4.37% | 756,200 |
| Sep 11, 2026 | 5.09 | 5.12 | 4.95 | 5.04 | -0.01 | -0.20% | 707,100 |
| Sep 10, 2026 | 5.00 | 5.17 | 4.93 | 5.05 | -0.01 | -0.20% | 1,219,000 |
| Sep 9, 2026 | 5.11 | 5.14 | 4.91 | 5.06 | -0.11 | -2.13% | 1,199,400 |
| Sep 8, 2026 | 5.70 | 5.72 | 5.06 | 5.17 | -0.57 | -9.93% | 1,468,500 |
| Sep 4, 2026 | 5.72 | 5.81 | 5.59 | 5.74 | -0.03 | -0.52% | 886,700 |
| Sep 3, 2026 | 5.79 | 6.10 | 5.75 | 5.77 | +0.02 | +0.35% | 581,300 |
| Sep 2, 2026 | 5.70 | 5.85 | 5.62 | 5.75 | 0.00 | 0.00% | 747,000 |
| Sep 1, 2026 | 5.64 | 5.80 | 5.45 | 5.75 | +0.21 | +3.79% | 1,224,400 |
| Aug 31, 2026 | 5.83 | 5.85 | 5.54 | 5.54 | -0.43 | -7.20% | 1,719,200 |
| Aug 28, 2026 | 5.49 | 6.00 | 5.49 | 5.97 | +0.48 | +8.74% | 1,192,300 |
| Aug 27, 2026 | 5.54 | 5.54 | 5.40 | 5.49 | -0.05 | -0.90% | 820,300 |
| Aug 26, 2026 | 5.53 | 5.55 | 5.26 | 5.54 | 0.00 | 0.00% | 740,400 |
| Aug 25, 2026 | 5.39 | 5.56 | 5.26 | 5.54 | +0.18 | +3.36% | 850,000 |
| Aug 24, 2026 | 5.32 | 5.49 | 5.27 | 5.36 | +0.04 | +0.75% | 638,200 |
| Aug 21, 2026 | 5.37 | 5.39 | 5.22 | 5.32 | -0.03 | -0.56% | 1,146,600 |
| Aug 20, 2026 | 5.41 | 5.45 | 5.27 | 5.35 | -0.17 | -3.08% | 625,900 |
| Aug 19, 2026 | 5.41 | 5.62 | 5.38 | 5.52 | +0.15 | +2.79% | 690,900 |
| Aug 18, 2026 | 5.43 | 5.50 | 5.31 | 5.37 | -0.04 | -0.74% | 706,500 |
| Aug 17, 2026 | 5.58 | 5.68 | 5.24 | 5.41 | -0.28 | -4.92% | 1,011,100 |
| Aug 14, 2026 | 5.79 | 5.83 | 5.61 | 5.69 | -0.17 | -2.90% | 734,300 |
65 days, newest first. Daily bars as drawn on the SSTK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.