Dark

SSTK
SHUTTERSTOCK, INC.
stock NYSE

Market Open

Aug 26, 2026 3:32:33 PM EDT

5.49USD-0.993%(-0.05)419,262

5.48Bid 5.50Ask 0.02Spread

Pre-market

Aug 25, 2026 9:23:30 AM EDT

5.34USD-3.610%(-0.20)0

After-hours

Aug 25, 2026 4:32:30 PM EDT

5.54USD-0.378%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	5.4600	5.5300	5.2600	5.4900	-0.903%	419,262	0.000%
2026-08-25	5.3900	5.5600	5.2600	5.5400	+3.358%	849,992	-0.903%
2026-08-24	5.3200	5.4850	5.2700	5.3600	+0.752%	638,721	+2.425%
2026-08-21	5.3700	5.3899	5.2200	5.3200	-0.561%	1,146,751	+3.195%
2026-08-20	5.4100	5.4500	5.2700	5.3500	-3.080%	626,036	+2.617%
2026-08-19	5.4100	5.6200	5.3800	5.5200	+2.793%	690,915	-0.543%
2026-08-18	5.4300	5.5000	5.3100	5.3700	-0.739%	706,627	+2.235%
2026-08-17	5.5800	5.6799	5.2400	5.4100	-4.921%	1,011,138	+1.479%
2026-08-14	5.7900	5.8300	5.6100	5.6900	-2.901%	734,316	-3.515%
2026-08-13	5.6400	5.8700	5.4900	5.8600	+3.901%	1,031,144	-6.314%
2026-08-12	5.5100	5.8100	5.4450	5.6400	+4.251%	1,035,035	-2.660%
2026-08-11	5.9000	5.9000	5.3200	5.4100	-8.149%	1,207,915	+1.479%
2026-08-10	5.9100	5.9350	5.6400	5.8900	-1.174%	1,284,072	-6.791%
2026-08-07	5.9000	6.2500	5.7200	5.9600	+0.846%	1,235,461	-7.886%
2026-08-06	6.1200	6.2400	5.7700	5.9100	-5.288%	1,161,822	-7.107%
2026-08-05	6.2400	6.6500	5.8100	6.2400	+3.654%	1,578,375	-12.019%
2026-08-04	5.9600	6.2382	5.7500	6.0200	-0.660%	1,259,099	-8.804%
2026-08-03	5.4700	6.1400	5.4600	6.0600	+12.222%	1,559,008	-9.406%
2026-07-31	5.3600	5.6199	5.1721	5.4000	+0.372%	1,723,565	+1.667%
2026-07-30	5.7600	5.7600	5.2500	5.3800	-5.614%	1,247,127	+2.045%
2026-07-29	6.0000	6.2000	5.6300	5.7000	-4.682%	1,186,898	-3.684%
2026-07-28	5.9900	6.2500	5.7900	5.9800	+1.528%	1,066,058	-8.194%
2026-07-27	5.6500	6.0399	5.6401	5.8900	+5.556%	1,611,932	-6.791%
2026-07-24	5.7500	5.9300	5.5600	5.5800	-3.125%	1,323,478	-1.613%
2026-07-23	6.9600	7.0999	5.2500	5.7600	-21.951%	4,989,501	-4.687%
2026-07-22	7.2700	7.6200	7.1800	7.3800	+1.513%	869,145	-25.610%
2026-07-21	7.5900	7.6800	7.2200	7.2700	-5.339%	965,855	-24.484%
2026-07-20	7.4200	7.8200	7.2700	7.6800	+3.644%	1,163,430	-28.516%
2026-07-17	7.5000	7.6000	7.2600	7.4100	-2.628%	813,443	-25.911%
2026-07-16	7.9600	8.1200	7.5500	7.6100	-3.426%	781,900	-27.858%
2026-07-15	7.7000	8.2750	7.6850	7.8800	+3.548%	1,170,030	-30.330%
2026-07-14	7.8400	7.8900	7.1700	7.6100	-7.758%	1,981,392	-27.858%
2026-07-13	8.5700	8.8600	8.0420	8.2500	-2.827%	1,399,006	-33.455%
2026-07-10	8.6900	8.9290	8.3800	8.4900	-2.749%	1,293,205	-35.336%
2026-07-09	8.7500	8.9200	8.3100	8.7300	-1.910%	1,307,851	-37.113%
2026-07-08	8.6500	9.0900	8.6500	8.9000	+2.064%	984,973	-38.315%
2026-07-07	9.2200	9.3200	8.6800	8.7200	-5.114%	1,201,006	-37.041%
2026-07-06	9.7400	9.8250	9.1000	9.1900	-6.320%	1,360,118	-40.261%
2026-07-02	9.8500	10.5050	9.7350	9.8100	-0.909%	1,517,821	-44.037%
2026-07-01	9.6700	10.2300	9.4300	9.9000	-29.032%	4,097,989	-44.545%
2026-06-30	14.0300	14.1700	13.7600	13.9500	-1.274%	625,367	-60.645%
2026-06-29	14.2500	14.4200	13.9500	14.1300	-0.493%	338,111	-61.146%
2026-06-26	14.0100	14.4500	13.8700	14.2000	+2.158%	842,335	-61.338%
2026-06-25	14.1400	14.4500	13.4900	13.9000	-2.044%	305,845	-60.504%
2026-06-24	14.3000	14.6900	14.0600	14.1900	-1.663%	250,543	-61.311%
2026-06-23	15.5400	16.0100	14.1900	14.4300	-8.148%	434,923	-61.954%
2026-06-22	15.7000	16.4700	15.0000	15.7100	+18.835%	1,481,868	-65.054%
2026-06-18	12.8800	13.4100	12.6900	13.2200	+2.322%	559,502	-58.472%
2026-06-17	13.4900	13.7200	12.8300	12.9200	-4.649%	385,198	-57.508%
2026-06-16	13.8000	13.9000	13.2900	13.5500	-0.514%	386,674	-59.483%
2026-06-15	14.2500	14.3475	13.6100	13.6200	-4.689%	304,040	-59.692%
2026-06-12	14.6300	14.9000	14.2700	14.2900	-1.244%	286,280	-61.582%
2026-06-11	13.7000	14.5300	13.4420	14.4700	+5.620%	423,650	-62.059%
2026-06-10	12.7900	13.8600	12.7900	13.7000	+5.304%	466,815	-59.927%
2026-06-09	13.2200	13.3500	12.9400	13.0100	-1.589%	255,357	-57.802%
2026-06-08	12.8600	13.2450	12.7800	13.2200	+2.006%	296,902	-58.472%
2026-06-05	13.4500	13.4750	12.8500	12.9600	-1.744%	393,362	-57.639%
2026-06-04	13.4500	13.7000	13.0350	13.1900	-2.585%	479,373	-58.378%
2026-06-03	13.7000	14.1100	13.1700	13.5400	-1.168%	758,887	-59.453%
2026-06-02	13.6800	14.2100	13.4500	13.7000	0.000%	1,011,960	-59.927%
2026-06-01	14.9000	15.0176	13.4000	13.7000	-7.992%	4,920,672	-59.927%
2026-05-29	15.6700	15.6850	14.7200	14.8900	-4.183%	826,890	-63.130%
2026-05-28	15.8500	15.9500	15.2400	15.5400	-2.264%	651,474	-64.672%
2026-05-27	16.0000	16.6250	15.8300	15.9000	-1.487%	176,524	-65.472%
2026-05-26	16.3000	16.6200	16.0100	16.1400	-0.493%	196,486	-65.985%
2026-05-22	16.2600	16.6950	16.1150	16.2200	-0.369%	229,199	-66.153%
2026-05-21	15.4200	16.2900	15.2800	16.2800	+4.493%	265,581	-66.278%
2026-05-20	15.5000	15.6000	15.0500	15.5800	+0.711%	380,457	-64.763%
2026-05-19	16.5000	16.9200	15.4200	15.4700	-7.421%	396,452	-64.512%
2026-05-18	16.3900	17.1300	16.3200	16.7100	+1.150%	374,108	-67.145%
2026-05-15	16.2500	16.7900	16.1600	16.5200	+3.057%	503,442	-66.768%
2026-05-14	16.3700	16.4300	16.0161	16.0300	-0.927%	299,339	-65.752%
2026-05-13	15.9900	16.1800	15.5800	16.1800	+0.747%	404,142	-66.069%
2026-05-12	16.4900	16.5500	16.0100	16.0600	-3.078%	246,219	-65.816%
2026-05-11	17.1500	17.2400	16.5500	16.5700	-2.872%	239,759	-66.868%
2026-05-08	16.9900	17.0700	16.7400	17.0600	+0.412%	136,731	-67.819%
2026-05-07	16.6600	17.0500	16.6600	16.9900	+3.032%	202,321	-67.687%
2026-05-06	16.3000	16.5000	16.1100	16.4900	+1.415%	203,491	-66.707%
2026-05-05	16.2200	16.4900	15.9100	16.2600	+0.868%	300,684	-66.236%
2026-05-04	16.5400	16.9500	16.1200	16.1200	-3.415%	381,855	-65.943%
2026-05-01	15.9000	16.7900	15.9000	16.6900	+3.216%	263,225	-67.106%
2026-04-30	16.5100	16.7900	16.0500	16.1700	-3.347%	575,319	-66.048%
2026-04-29	17.3000	17.4900	16.7200	16.7300	-3.127%	242,779	-67.185%
2026-04-28	17.3000	17.7800	17.2700	17.2700	-1.986%	257,051	-68.211%
2026-04-27	17.5800	17.7700	17.4800	17.6200	+0.801%	163,808	-68.842%
2026-04-24	17.7700	18.0000	17.4800	17.4800	-2.128%	177,031	-68.593%
2026-04-23	18.1900	18.2500	17.7500	17.8600	-2.191%	243,634	-69.261%
2026-04-22	17.9300	18.2700	17.7100	18.2600	+1.501%	148,521	-69.934%
2026-04-21	17.6600	18.4653	17.6600	17.9900	+1.869%	275,547	-69.483%
2026-04-20	17.6000	17.8600	17.5500	17.6600	-0.170%	175,027	-68.913%
2026-04-17	18.2200	18.2200	17.6500	17.6900	-1.283%	177,281	-68.966%
2026-04-16	17.9100	17.9400	17.6300	17.9200	+0.731%	237,199	-69.364%
2026-04-15	17.7100	18.1900	17.6300	17.7900	+1.022%	213,049	-69.140%
2026-04-14	17.4500	17.9500	17.4500	17.6100	+0.571%	393,498	-68.825%
2026-04-13	16.6200	17.5300	16.6200	17.5100	+5.039%	248,860	-68.646%
2026-04-10	17.1500	17.3600	16.6700	16.6700	-2.343%	200,105	-67.067%
2026-04-09	16.9800	17.2000	16.9300	17.0700	-0.292%	218,962	-67.838%
2026-04-08	17.2000	17.4400	17.0000	17.1200	+1.482%	218,014	-67.932%
2026-04-07	16.6600	17.1100	16.6600	16.8700	-0.531%	251,765	-67.457%
2026-04-06	16.5000	17.1850	16.5000	16.9600	+2.539%	225,577	-67.630%
2026-04-02	16.1000	16.7950	16.1000	16.5400	+0.182%	283,268	-66.808%
2026-04-01	16.5800	16.9500	16.3500	16.5100	-0.602%	175,031	-66.747%
2026-03-31	16.5500	16.8100	16.3600	16.6100	+1.652%	116,039	-66.948%
2026-03-30	16.0800	16.6000	16.0800	16.3400	+1.617%	174,284	-66.401%
2026-03-27	16.2500	16.3600	16.0000	16.0800	-2.130%	141,508	-65.858%
2026-03-26	16.5300	16.8800	16.2800	16.4300	-0.364%	154,865	-66.586%
2026-03-25	16.6600	16.8300	16.1500	16.4900	+0.182%	130,320	-66.707%
2026-03-24	16.5300	16.7100	16.3800	16.4600	-1.849%	125,245	-66.646%
2026-03-23	16.8000	17.0100	16.4600	16.7700	+0.660%	213,214	-67.263%
2026-03-20	17.3700	17.3700	16.5000	16.6600	-2.173%	503,535	-67.047%
2026-03-19	16.6900	17.0500	16.4500	17.0300	+1.490%	267,601	-67.763%
2026-03-18	16.6700	17.1300	16.6601	16.7800	-0.651%	400,858	-67.282%
2026-03-17	16.2300	17.6200	16.2300	16.8900	+4.002%	325,977	-67.496%
2026-03-16	16.2100	16.4200	16.1050	16.2400	+1.247%	199,549	-66.195%
2026-03-13	16.3000	16.4000	15.7500	16.0400	-1.414%	243,708	-65.773%
2026-03-12	15.9400	16.4600	15.9300	16.2700	-0.245%	253,546	-66.257%
2026-03-11	16.1600	16.3400	15.8600	16.3100	+1.116%	331,965	-66.340%
2026-03-10	16.7900	16.8650	15.7600	16.1300	-3.816%	347,338	-65.964%
2026-03-09	17.1900	17.4600	16.5100	16.7700	-4.281%	460,460	-67.263%
2026-03-06	17.3400	17.7500	16.6600	17.5200	+0.574%	381,816	-68.664%
2026-03-05	16.9000	17.5700	16.9000	17.4200	-0.343%	465,574	-68.485%
2026-03-04	16.7400	17.6350	16.5652	17.4800	+4.608%	424,191	-68.593%
2026-03-03	16.1500	16.7350	16.0900	16.7100	+1.519%	265,968	-67.145%
2026-03-02	16.3000	16.9600	16.1500	16.4600	-2.024%	384,538	-66.646%
2026-02-27	16.6600	16.9000	16.2100	16.8000	-1.293%	455,148	-67.321%
2026-02-26	15.9500	17.1900	15.9140	17.0200	+7.246%	557,248	-67.744%
2026-02-25	15.8300	16.0900	15.6000	15.8700	+0.507%	400,546	-65.406%
2026-02-24	15.7000	16.7700	15.6950	15.7900	+1.674%	697,321	-65.231%
2026-02-23	18.0000	18.0500	15.5300	15.5300	-3.240%	1,091,668	-64.649%
2026-02-20	15.5200	16.4899	15.5200	16.0500	+3.615%	708,207	-65.794%
2026-02-19	14.7900	15.6900	14.7300	15.4900	+2.855%	383,297	-64.558%
2026-02-18	15.2100	15.4800	14.7900	15.0600	-0.986%	383,763	-63.546%
2026-02-17	17.0700	17.2900	14.3600	15.2100	-11.928%	1,046,096	-63.905%
2026-02-13	17.5000	17.6850	17.2200	17.2700	-1.314%	230,334	-68.211%
2026-02-12	17.9000	17.9900	17.4100	17.5000	-1.519%	318,391	-68.629%
2026-02-11	18.7100	18.7100	17.7600	17.7700	-5.075%	399,832	-69.105%
2026-02-10	18.5000	19.3400	18.3800	18.7200	+2.744%	267,241	-70.673%
2026-02-09	18.4200	18.4200	17.8300	18.2200	-2.463%	216,493	-69.868%
2026-02-06	18.0700	18.8900	18.0450	18.6800	+4.125%	377,897	-70.610%
2026-02-05	19.1100	19.4600	17.6300	17.9400	-6.024%	428,086	-69.398%
2026-02-04	18.4500	19.1500	18.1400	19.0900	+2.690%	573,956	-71.241%
2026-02-03	20.0000	20.2000	18.4107	18.5900	-7.189%	330,458	-70.468%
2026-02-02	19.8000	20.6850	19.5500	20.0300	+0.907%	230,163	-72.591%
2026-01-30	19.6800	20.0300	19.5000	19.8500	+0.253%	289,161	-72.343%
2026-01-29	19.6400	19.9200	19.2600	19.8000	+1.904%	200,618	-72.273%
2026-01-28	20.0000	20.0000	19.2500	19.4300	-2.801%	188,324	-71.745%
2026-01-27	19.2300	20.0300	19.0000	19.9900	+4.169%	205,056	-72.536%
2026-01-26	19.4100	19.5100	19.1200	19.1900	-0.776%	110,147	-71.391%
2026-01-23	19.2600	19.6600	18.9550	19.3400	+0.207%	188,766	-71.613%
2026-01-22	18.9000	19.3100	18.6200	19.3000	+1.632%	241,320	-71.554%
2026-01-21	18.1300	19.1100	18.1100	18.9900	+5.383%	268,051	-71.090%
2026-01-20	18.1000	18.4700	17.9500	18.0200	-2.065%	246,486	-69.534%
2026-01-16	18.8200	18.9950	18.4000	18.4000	-3.260%	202,668	-70.163%
2026-01-15	18.7900	19.0850	18.6500	19.0200	+1.603%	145,618	-71.136%
2026-01-14	18.6600	19.0600	18.6000	18.7200	+0.161%	173,750	-70.673%
2026-01-13	19.0500	19.2800	18.6600	18.6900	-1.528%	167,182	-70.626%
2026-01-12	19.3700	19.4500	18.8100	18.9800	-2.866%	199,507	-71.075%
2026-01-09	19.0000	19.5500	18.7150	19.5400	+3.222%	178,709	-71.904%
2026-01-08	18.8000	19.1600	18.6000	18.9300	+0.745%	162,681	-70.998%
2026-01-07	19.3000	19.4000	18.5600	18.7900	-2.642%	171,803	-70.782%
2026-01-06	18.6700	19.3350	18.6700	19.3000	+2.496%	120,822	-71.554%
2026-01-05	18.6700	19.2694	18.6700	18.8300	+0.749%	187,238	-70.844%
2026-01-02	19.2000	19.3023	18.6400	18.6900	-2.147%	149,224	-70.626%
2025-12-31	18.8500	19.2400	18.6500	19.1000	+1.326%	148,108	-71.257%
2025-12-30	18.2600	19.1500	18.2600	18.8500	+3.231%	148,006	-70.875%
2025-12-29	18.2300	18.4100	18.0400	18.2600	-0.055%	225,010	-69.934%
2025-12-26	18.1900	18.5000	18.1800	18.2700	+0.440%	202,126	-69.951%
2025-12-24	18.5500	18.5886	18.1800	18.1900	-1.676%	102,891	-69.819%
2025-12-23	18.7700	18.8000	18.3250	18.5000	-2.220%	230,476	-70.324%
2025-12-22	18.3800	19.1600	18.3800	18.9200	+3.445%	284,794	-70.983%
2025-12-19	18.8000	18.9582	18.2150	18.2900	-3.022%	543,524	-69.984%
2025-12-18	18.8400	19.2900	18.7500	18.8600	+0.910%	412,950	-70.891%
2025-12-17	19.2300	19.6450	18.6000	18.6900	-2.808%	393,334	-70.626%
2025-12-16	18.8700	19.4400	18.6995	19.2300	+2.179%	298,368	-71.451%
2025-12-15	18.8000	19.2100	18.5600	18.8200	+0.213%	312,154	-70.829%
2025-12-12	18.9600	19.2200	18.7500	18.7800	-1.417%	162,885	-70.767%
2025-12-11	18.9000	19.5800	18.8100	19.0500	-0.626%	530,158	-71.181%
2025-12-10	18.1400	19.3000	17.9200	19.1700	+6.029%	497,261	-71.362%
2025-12-09	18.8600	18.8600	18.0100	18.0800	-4.136%	341,255	-69.635%
2025-12-08	19.0700	19.2000	18.7601	18.8600	-0.789%	257,535	-70.891%
2025-12-05	19.0000	19.4100	18.8100	19.0100	-0.523%	140,799	-71.120%
2025-12-04	19.4800	19.4800	18.9700	19.1100	-2.500%	173,244	-71.272%
2025-12-03	19.8100	20.0767	19.3000	19.6000	-0.609%	250,298	-71.990%
2025-12-02	20.0800	20.0800	19.3300	19.7200	-1.646%	229,219	-72.160%
2025-12-01	20.7300	21.0900	19.8500	20.0500	-3.698%	167,782	-72.618%
2025-11-28	20.6700	21.3000	20.6700	20.8200	+0.337%	60,914	-73.631%
2025-11-26	21.2100	21.6800	20.7100	20.7500	-2.123%	254,345	-73.542%
2025-11-25	20.6100	21.4999	20.4100	21.2000	+4.743%	183,045	-74.104%
2025-11-24	20.5500	20.9200	20.2400	20.2400	-1.748%	195,471	-72.875%
2025-11-21	19.8500	20.8400	19.8500	20.6000	+4.462%	164,968	-73.350%
2025-11-20	20.6000	20.6000	19.7200	19.7200	-2.085%	146,777	-72.160%
2025-11-19	20.1200	20.5650	20.0100	20.1400	+0.050%	141,878	-72.741%
2025-11-18	20.7400	21.0600	20.1000	20.1300	-3.035%	202,671	-72.727%
2025-11-17	21.0000	21.6400	20.7500	20.7600	-3.307%	121,221	-73.555%
2025-11-14	20.6500	21.4800	20.6400	21.4700	+2.238%	156,069	-74.429%
2025-11-13	21.9200	22.1819	20.8900	21.0000	-4.675%	135,688	-73.857%
2025-11-12	22.3000	22.7000	22.0300	22.0300	-1.211%	198,080	-75.079%
2025-11-11	22.3200	22.4900	21.9200	22.3000	+0.677%	152,143	-75.381%
2025-11-10	21.8700	22.3200	21.7100	22.1500	+3.312%	206,843	-75.214%
2025-11-07	21.8800	22.0150	21.3600	21.4400	-2.412%	211,914	-74.394%
2025-11-06	23.2500	23.2500	21.7000	21.9700	-4.061%	303,835	-75.011%
2025-11-05	22.4200	23.4400	22.1924	22.9000	+5.530%	244,082	-76.026%
2025-11-04	22.3300	22.3300	21.3400	21.7000	-4.067%	260,591	-74.700%
2025-11-03	23.6800	23.8200	21.3000	22.6200	-9.628%	706,749	-75.729%
2025-10-31	28.2800	29.5000	24.4600	25.0300	+2.038%	1,268,158	-78.066%
2025-10-30	24.7000	25.2600	24.2300	24.5300	-2.115%	195,818	-77.619%
2025-10-29	25.0500	25.9100	24.8300	25.0600	+0.280%	310,904	-78.093%
2025-10-28	25.5000	25.8150	24.7200	24.9900	-1.420%	195,528	-78.031%
2025-10-27	24.9400	25.3700	24.0500	25.3500	+2.549%	296,981	-78.343%
2025-10-24	25.6100	25.9900	24.5800	24.7200	-2.331%	166,456	-77.791%
2025-10-23	25.5000	26.1300	25.2700	25.3100	-0.039%	366,933	-78.309%
2025-10-22	25.8100	25.8300	24.6800	25.3200	-1.974%	401,720	-78.318%
2025-10-21	24.1000	26.1300	23.9700	25.8300	+7.045%	587,686	-78.746%
2025-10-20	25.4700	25.6000	22.1400	24.1300	-5.889%	696,720	-77.248%
2025-10-17	24.7500	26.0575	24.6700	25.6400	+2.396%	754,962	-78.588%
2025-10-16	26.4200	26.7600	24.9300	25.0400	-5.187%	389,030	-78.075%
2025-10-15	24.9000	26.5000	24.6000	26.4100	+6.064%	805,392	-79.212%
2025-10-14	21.9200	24.9500	21.9200	24.9000	+11.161%	499,808	-77.952%
2025-10-13	21.8300	22.6700	21.6400	22.4000	+4.967%	273,577	-75.491%
2025-10-10	21.9100	22.0300	20.8600	21.3400	-1.885%	236,504	-74.274%
2025-10-09	22.2400	22.3000	21.5500	21.7500	-1.850%	234,559	-74.759%
2025-10-08	21.6200	22.3154	21.5200	22.1600	+2.831%	140,084	-75.226%
2025-10-07	22.5300	22.6400	21.4000	21.5500	-4.350%	206,598	-74.524%
2025-10-06	22.1500	22.8400	22.1500	22.5300	+0.941%	285,733	-75.632%
2025-10-03	21.3400	22.7100	21.3200	22.3200	+5.035%	297,348	-75.403%
2025-10-02	20.9800	21.3300	20.6000	21.2500	+1.335%	177,144	-74.165%
2025-10-01	20.6600	21.2400	20.6200	20.9700	+0.576%	211,744	-73.820%
2025-09-30	20.8500	20.8850	20.4300	20.8500	+0.822%	149,987	-73.669%
2025-09-29	21.0100	21.0100	20.4202	20.6800	-1.758%	172,141	-73.453%
2025-09-26	20.4500	21.1099	20.4500	21.0500	+2.533%	155,954	-73.919%
2025-09-25	20.5800	20.6700	20.3000	20.5300	-1.346%	133,241	-73.259%
2025-09-24	20.7000	21.1600	20.6700	20.8100	+0.824%	141,212	-73.618%
2025-09-23	21.0600	21.4700	20.5300	20.6400	-2.180%	197,070	-73.401%
2025-09-22	21.6600	21.8950	21.0900	21.1000	-2.810%	176,246	-73.981%
2025-09-19	21.9200	22.4300	21.3800	21.7100	-0.641%	504,498	-74.712%
2025-09-18	21.7100	22.2500	21.6400	21.8500	+1.439%	202,471	-74.874%
2025-09-17	22.0300	22.4700	21.4800	21.5400	-2.091%	209,818	-74.513%
2025-09-16	22.0200	22.1300	21.6300	22.0000	-0.091%	152,279	-75.045%
2025-09-15	21.1000	22.0600	21.1000	22.0200	+5.258%	292,172	-75.068%
2025-09-12	21.1500	21.1700	20.6100	20.9200	-1.087%	137,678	-73.757%
2025-09-11	20.1800	21.2850	20.1300	21.1500	+4.911%	196,100	-74.043%
2025-09-10	20.3200	20.3500	19.9800	20.1600	-0.543%	219,604	-72.768%
2025-09-09	20.4100	20.4100	20.0950	20.2700	-0.686%	108,040	-72.916%
2025-09-08	20.1500	20.4300	19.7500	20.4100	+1.492%	185,538	-73.101%
2025-09-05	20.8200	21.0600	20.0400	20.1100	-2.331%	245,069	-72.700%
2025-09-04	20.8100	20.8100	20.0720	20.5900	-2.092%	212,638	-73.337%
2025-09-03	20.4700	21.0700	20.4700	21.0300	+2.987%	309,552	-73.894%
2025-09-02	20.5200	21.0900	20.3000	20.4200	-2.437%	223,246	-73.115%
2025-08-29	20.6300	21.1400	20.6200	20.9300	+1.258%	190,180	-73.770%
2025-08-28	20.7800	20.8680	20.4100	20.6700	+0.486%	145,252	-73.440%
2025-08-27	20.7700	21.1100	20.5100	20.5700	-1.532%	271,035	-73.311%
2025-08-26	21.1100	21.5000	20.7200	20.8900	-1.694%	186,911	-73.719%
2025-08-25	21.8500	22.0000	21.2350	21.2500	-3.101%	174,872	-74.165%
2025-08-22	21.5000	22.2950	21.5000	21.9300	+2.285%	207,585	-74.966%
2025-08-21	21.0800	21.4900	20.9200	21.4400	+1.323%	101,907	-74.394%
2025-08-20	21.1700	21.5600	21.0800	21.1600	-0.189%	188,280	-74.055%
2025-08-19	21.6000	22.4500	21.1700	21.2000	-1.988%	236,141	-74.104%
2025-08-18	21.5300	21.8850	21.3340	21.6300	+0.886%	145,043	-74.619%
2025-08-15	21.0700	21.8100	21.0001	21.4400	+1.901%	268,746	-74.394%
2025-08-14	21.3600	21.4900	21.0000	21.0400	-3.086%	177,517	-73.907%
2025-08-13	19.8800	22.0800	19.8800	21.7100	+7.316%	413,573	-74.712%
2025-08-12	19.9700	20.5700	19.7500	20.2300	+2.223%	244,056	-72.862%
2025-08-11	20.0900	20.2750	19.4300	19.7900	-1.444%	190,081	-72.259%
2025-08-08	20.0700	20.8900	19.8900	20.0800	-1.375%	286,005	-72.659%
2025-08-07	21.6500	22.0000	20.3500	20.3600	-5.214%	424,319	-73.035%
2025-08-06	20.2300	21.6300	20.1101	21.4800	+6.653%	550,009	-74.441%
2025-08-05	20.0300	20.3000	19.8850	20.1400	+0.349%	248,083	-72.741%
2025-08-04	18.9000	20.2300	18.9000	20.0700	+7.556%	282,934	-72.646%
2025-08-01	18.6500	19.1900	18.3700	18.6600	-2.610%	279,179	-70.579%
2025-07-31	19.7000	19.8200	18.9900	19.1600	-2.741%	249,689	-71.347%
2025-07-30	20.3800	20.4700	19.5900	19.7000	-3.147%	303,600	-72.132%
2025-07-29	20.8300	21.2900	20.3400	20.3400	+2.675%	515,792	-73.009%
2025-07-28	20.2200	20.3800	19.7900	19.8100	-1.687%	149,210	-72.287%
2025-07-25	19.9400	20.1700	19.5700	20.1500	+1.053%	217,318	-72.754%
2025-07-24	20.5900	20.8900	19.9200	19.9400	-4.273%	303,795	-72.467%
2025-07-23	19.3800	20.8500	19.0400	20.8300	+9.286%	735,200	-73.644%
2025-07-22	18.3600	19.3650	18.3600	19.0600	+3.756%	422,841	-71.196%
2025-07-21	18.5000	18.8632	18.2400	18.3700	+1.101%	209,262	-70.114%
2025-07-18	18.5400	18.6300	18.0500	18.1700	-1.837%	300,333	-69.785%
2025-07-17	18.2000	18.6650	18.2000	18.5100	+0.707%	217,527	-70.340%
2025-07-16	18.4700	18.6225	17.9000	18.3800	+0.382%	216,290	-70.131%
2025-07-15	18.8500	19.0500	18.2900	18.3100	-2.813%	235,168	-70.016%
2025-07-14	19.2800	19.2800	18.7600	18.8400	-1.824%	158,939	-70.860%
2025-07-11	19.8200	19.8200	19.1565	19.1900	-4.337%	174,365	-71.391%
2025-07-10	19.7500	20.3800	19.5800	20.0600	+1.262%	146,708	-72.632%
2025-07-09	19.7900	20.0050	19.3700	19.8100	+0.202%	197,401	-72.287%
2025-07-08	19.6000	20.1490	19.4600	19.7700	+1.593%	447,604	-72.231%
2025-07-07	19.7500	20.1400	19.4000	19.4600	-2.554%	170,812	-71.788%
2025-07-03	20.0800	20.1792	19.6600	19.9700	+0.150%	104,991	-72.509%
2025-07-02	19.9800	20.2000	19.5000	19.9400	-0.796%	297,248	-72.467%
2025-07-01	18.8900	20.5300	18.8500	20.1000	+6.013%	352,617	-72.687%
2025-06-30	18.9400	19.0600	18.5300	18.9600	+0.905%	169,548	-71.044%
2025-06-27	18.6000	18.8800	18.5200	18.7900	+1.022%	725,409	-70.782%
2025-06-26	18.6400	18.6500	18.2600	18.6000	+0.270%	130,370	-70.484%
2025-06-25	18.9200	18.9700	18.4350	18.5500	-1.748%	113,227	-70.404%
2025-06-24	18.6500	19.0450	18.6000	18.8800	+3.001%	298,047	-70.922%
2025-06-23	18.1100	18.9200	18.0100	18.3300	-0.163%	327,047	-70.049%
2025-06-20	19.2100	19.2100	18.3000	18.3600	-3.874%	403,893	-70.098%
2025-06-18	17.7900	19.2900	17.7900	19.1000	+7.183%	420,745	-71.257%
2025-06-17	18.0700	18.2400	17.6900	17.8200	-2.516%	247,436	-69.192%
2025-06-16	18.0000	18.3700	17.8400	18.2800	+4.041%	198,816	-69.967%
2025-06-13	18.1400	18.2850	17.5300	17.5700	-4.924%	191,525	-68.754%
2025-06-12	18.7700	19.1300	18.3800	18.4800	-2.737%	203,093	-70.292%
2025-06-11	19.8100	19.9200	18.9800	19.0000	+0.053%	392,499	-71.105%
2025-06-10	17.8800	19.0200	17.8100	18.9900	+6.926%	308,063	-71.090%
2025-06-09	17.8000	17.9582	17.5700	17.7600	+0.795%	243,752	-69.088%
2025-06-06	18.2200	18.3600	17.4000	17.6200	-1.344%	282,102	-68.842%
2025-06-05	18.1100	18.2600	17.8400	17.8600	-2.511%	244,721	-69.261%
2025-06-04	18.4900	18.6600	18.1800	18.3200	-0.919%	320,787	-70.033%
2025-06-03	18.0200	18.9500	17.9600	18.4900	+2.551%	288,978	-70.308%
2025-06-02	18.0800	18.3600	17.9000	18.0300	-2.276%	232,769	-69.551%
2025-05-30	18.2500	18.6600	18.0800	18.4500	+1.041%	424,896	-70.244%
2025-05-29	18.2400	18.3300	17.6200	18.2600	+1.107%	208,206	-69.934%
2025-05-28	18.3700	18.4450	18.0600	18.0600	-1.527%	162,943	-69.601%
2025-05-27	18.3900	18.5393	18.0900	18.3400	+1.607%	170,494	-70.065%
2025-05-23	18.1400	18.2700	17.8300	18.0500	-2.695%	158,667	-69.584%
2025-05-22	17.8600	18.7400	17.7500	18.5500	+3.631%	192,198	-70.404%
2025-05-21	18.0100	18.2400	17.6350	17.9000	-1.918%	166,748	-69.330%
2025-05-20	18.4400	18.5100	18.1000	18.2500	-1.245%	155,968	-69.918%
2025-05-19	18.2000	18.4908	18.0700	18.4800	-0.965%	197,361	-70.292%
2025-05-16	18.9600	19.1700	18.2500	18.6600	-1.218%	244,589	-70.579%
2025-05-15	19.2100	19.3250	18.6300	18.8900	-2.124%	154,210	-70.937%
2025-05-14	19.3400	19.5900	19.0200	19.3000	-0.207%	527,697	-71.554%
2025-05-13	19.8300	20.0500	18.5700	19.3400	-2.373%	314,454	-71.613%
2025-05-12	19.5400	19.8884	18.4700	19.8100	+6.391%	311,509	-72.287%
2025-05-09	18.7100	18.7950	18.4400	18.6200	-0.746%	217,537	-70.516%
2025-05-08	17.9000	18.9200	17.5000	18.7600	+8.189%	318,592	-70.736%
2025-05-07	17.5700	17.9400	17.0300	17.3400	-1.140%	248,638	-68.339%
2025-05-06	17.3200	17.7800	17.1401	17.5400	+0.114%	269,210	-68.700%
2025-05-05	16.5900	17.5800	16.5100	17.5200	+4.535%	279,946	-68.664%
2025-05-02	17.3700	17.7800	16.5500	16.7600	+2.009%	356,650	-67.243%
2025-05-01	16.2000	16.6000	16.1500	16.4300	+2.945%	266,986	-66.586%
2025-04-30	16.4000	16.4950	15.9100	15.9600	-5.000%	314,937	-65.602%
2025-04-29	16.9700	17.0750	16.4850	16.8000	-0.709%	265,322	-67.321%
2025-04-28	17.0100	17.1600	16.6100	16.9200	-0.471%	201,528	-67.553%
2025-04-25	16.7700	17.0500	16.4814	17.0000	+0.651%	196,282	-67.706%
2025-04-24	16.2500	17.0000	16.1089	16.8900	+4.453%	356,020	-67.496%
2025-04-23	16.8000	17.1600	16.0500	16.1700	-0.980%	516,663	-66.048%
2025-04-22	16.1900	16.5050	15.8956	16.3300	+1.618%	325,524	-66.381%
2025-04-21	15.0200	16.1000	14.8700	16.0700	+4.964%	530,701	-65.837%
2025-04-17	14.9900	15.5600	14.9085	15.3100	+2.203%	417,505	-64.141%
2025-04-16	15.2000	15.4300	14.7800	14.9800	-2.027%	279,118	-63.351%
2025-04-15	15.1400	15.4739	14.9900	15.2900	+0.791%	353,297	-64.094%
2025-04-14	15.8100	15.9800	15.1100	15.1700	-2.318%	417,228	-63.810%
2025-04-11	15.4500	15.7400	15.0000	15.5300	+1.239%	853,529	-64.649%
2025-04-10	16.0200	16.2313	14.9910	15.3400	-7.978%	499,814	-64.211%
2025-04-09	14.4000	16.9400	14.3801	16.6700	+14.570%	755,815	-67.067%
2025-04-08	16.0000	16.1400	14.3600	14.5500	-5.825%	810,987	-62.268%
2025-04-07	15.2900	16.6700	14.6500	15.4500	-1.967%	1,132,018	-64.466%
2025-04-04	15.5400	16.0200	14.3500	15.7600	-3.431%	830,618	-65.165%
2025-04-03	17.1700	17.1800	16.1900	16.3200	-9.983%	637,144	-66.360%
2025-04-02	18.2900	18.5950	18.0900	18.1300	-2.527%	308,437	-69.719%
2025-04-01	18.4400	19.1850	18.2500	18.6000	-0.161%	460,823	-70.484%
2025-03-31	17.5000	18.8150	17.1700	18.6300	+4.722%	764,375	-70.531%
2025-03-28	18.3000	18.4500	17.5700	17.7900	-3.473%	467,920	-69.140%
2025-03-27	18.5400	18.5700	18.1000	18.4300	-0.593%	584,480	-70.212%
2025-03-26	19.1500	19.5930	18.3600	18.5400	-3.538%	579,812	-70.388%
2025-03-25	19.7200	19.7350	19.0900	19.2200	-2.486%	390,913	-71.436%
2025-03-24	19.6700	20.0475	19.5350	19.7100	+0.664%	317,637	-72.146%
2025-03-21	19.2500	19.6600	19.2050	19.5800	+0.307%	643,030	-71.961%
2025-03-20	19.3200	19.6550	19.3000	19.5200	-0.255%	243,218	-71.875%
2025-03-19	19.2900	19.9500	19.2900	19.5700	+1.294%	494,380	-71.947%
2025-03-18	19.4800	19.4900	18.6300	19.3200	-1.529%	784,750	-71.584%
2025-03-17	19.5200	19.8000	18.9500	19.6200	+0.358%	409,882	-72.018%
2025-03-14	19.6400	19.7500	19.1300	19.5500	+0.721%	325,296	-71.918%
2025-03-13	19.7500	19.9500	19.2600	19.4100	-1.871%	346,936	-71.716%
2025-03-12	20.2900	20.6200	19.5500	19.7800	-2.224%	440,773	-72.245%
2025-03-11	20.4300	20.6900	20.0300	20.2300	-0.979%	569,887	-72.862%
2025-03-10	19.8500	20.7400	19.5200	20.4300	+1.239%	694,791	-73.128%
2025-03-07	19.9200	20.2200	19.5900	20.1800	+0.850%	502,366	-72.795%

document.getElementById("fqHBzt").onerror = function(){this.style.display='none';}; .dark-mode .vlN8RV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vlN8RV{ color: #333333; background-color: white; border: 2px solid #333333; }SSTKSHUTTERSTOCK, INC.stock NYSE

SSTK
SHUTTERSTOCK, INC.
stock NYSE