SSTK
Shutterstock (SSTK)
NYSE
$5.30-$0.02 (-0.38%)
Price as of Aug 24, 2026 4:39 AM EDT
  • $196.6M
    Market Cap
  • -73.71%
    1-Year Change
  • Internet Content & Information
    Industry
  • 1 Month
    -26.82%
    Low Price$5.32
    High Price$6.24
  • 3 Months
    -66.43%
    Low Price$5.32
    High Price$15.71
  • 1 Year
    -73.71%
    Low Price$5.32
    High Price$24.75
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
5.37
5.39
5.22
5.32
-0.56%
1,146,751
08/20/2026
5.41
5.45
5.27
5.35
-3.08%
626,035
08/19/2026
5.41
5.62
5.38
5.52
+2.79%
690,914
08/18/2026
5.43
5.50
5.31
5.37
-0.74%
706,626
08/17/2026
5.58
5.68
5.24
5.41
-4.92%
1,011,138
08/14/2026
5.79
5.83
5.61
5.69
-2.90%
734,316
08/13/2026
5.64
5.87
5.49
5.86
+3.90%
1,031,144
08/12/2026
5.51
5.81
5.45
5.64
+4.25%
1,035,034
08/11/2026
5.90
5.90
5.32
5.41
-8.15%
1,207,911
08/10/2026
5.91
5.94
5.64
5.89
-1.17%
1,284,070
08/07/2026
5.90
6.25
5.72
5.96
+0.85%
1,235,461
08/06/2026
6.12
6.24
5.77
5.91
-5.29%
1,161,822
08/05/2026
6.24
6.65
5.81
6.24
+3.65%
1,575,712
08/04/2026
5.96
6.24
5.75
6.02
-0.66%
1,259,098
08/04/2026
$0.82 Earnings
08/03/2026
5.47
6.14
5.46
6.06
+12.22%
1,559,008
07/31/2026
5.36
5.62
5.17
5.40
+0.37%
1,723,465
07/30/2026
5.76
5.76
5.25
5.38
-5.61%
1,247,126
07/29/2026
6.00
6.20
5.63
5.70
-4.68%
1,186,873
07/28/2026
5.99
6.25
5.79
5.98
+1.53%
1,065,561
07/27/2026
5.65
6.04
5.64
5.89
+5.56%
1,611,913
07/24/2026
5.75
5.93
5.56
5.58
-3.12%
1,323,477
07/23/2026
6.96
7.10
5.25
5.76
-21.95%
4,989,501
07/22/2026
7.27
7.62
7.18
7.38
+1.51%
869,145
07/21/2026
7.59
7.68
7.22
7.27
-5.34%
965,855
07/20/2026
7.42
7.82
7.27
7.68
+3.64%
1,163,429
07/17/2026
7.50
7.60
7.26
7.41
-2.63%
813,441
07/16/2026
7.96
8.12
7.55
7.61
-3.43%
781,900
07/15/2026
7.70
8.28
7.69
7.88
+3.55%
1,176,981
07/14/2026
7.84
7.89
7.17
7.61
-7.76%
1,981,392
07/13/2026
8.57
8.86
8.04
8.25
-2.83%
1,507,620
07/10/2026
8.69
8.93
8.38
8.49
-2.75%
1,293,205
07/09/2026
8.75
8.92
8.31
8.73
-1.91%
1,307,850
07/08/2026
8.65
9.09
8.65
8.90
+2.06%
984,972
07/07/2026
9.22
9.32
8.68
8.72
-5.11%
1,201,005
07/06/2026
9.74
9.83
9.10
9.19
-6.32%
1,360,117
07/02/2026
9.85
10.51
9.74
9.81
-0.91%
1,517,821
07/01/2026
9.67
10.23
9.43
9.90
-29.03%
4,097,989
06/30/2026
14.03
14.17
13.76
13.95
-1.27%
625,367
06/29/2026
14.25
14.42
13.95
14.13
-0.49%
338,111
06/26/2026
14.01
14.45
13.87
14.20
+2.16%
842,335
06/25/2026
14.14
14.45
13.49
13.90
-2.04%
305,844
06/24/2026
14.30
14.69
14.06
14.19
-1.66%
250,542
06/23/2026
15.54
16.01
14.19
14.43
-8.15%
434,923
06/22/2026
15.70
16.47
15.00
15.71
+18.84%
1,481,867
06/18/2026
12.88
13.41
12.69
13.22
+2.32%
559,479
06/17/2026
13.49
13.72
12.83
12.92
-4.65%
385,197
06/16/2026
13.80
13.90
13.29
13.55
-0.51%
386,238
06/15/2026
14.25
14.35
13.61
13.62
-4.69%
304,040
06/12/2026
14.63
14.90
14.27
14.29
-1.24%
286,274
06/11/2026
13.70
14.53
13.44
14.47
+5.62%
423,649
06/10/2026
12.79
13.86
12.79
13.70
+5.30%
466,814
06/09/2026
13.22
13.35
12.94
13.01
-1.59%
255,356
06/08/2026
12.86
13.25
12.78
13.22
+2.01%
296,901
06/05/2026
13.45
13.48
12.85
12.96
-1.74%
393,000
06/04/2026
13.45
13.70
13.04
13.19
+0.08%
479,373
06/04/2026
$0.36 Dividend
06/03/2026
13.34
13.73
12.82
13.18
-1.17%
758,727
06/02/2026
13.32
13.83
13.09
13.34
0.00%
1,011,959
06/01/2026
14.50
14.62
13.04
13.34
-7.99%
4,919,630
05/29/2026
15.25
15.27
14.33
14.49
-4.18%
826,600
05/28/2026
15.43
15.53
14.83
15.13
-2.26%
651,474
05/27/2026
15.57
16.18
15.41
15.48
-1.49%
176,523
05/26/2026
15.87
16.18
15.58
15.71
-0.49%
196,440
05/22/2026
15.83
16.25
15.69
15.79
-0.37%
229,199
05/21/2026
15.01
15.86
14.87
15.85
+4.49%
265,581
05/20/2026
15.09
15.19
14.65
15.17
+0.71%
380,456
05/19/2026
16.06
16.47
15.01
15.06
-7.42%
396,451
05/18/2026
15.95
16.67
15.89
16.27
+1.15%
374,108
05/15/2026
15.82
16.34
15.73
16.08
+3.06%
503,112
05/14/2026
15.93
15.99
15.59
15.60
-0.93%
299,339
05/13/2026
15.56
15.75
15.17
15.75
+0.75%
404,141
05/12/2026
16.05
16.11
15.58
15.63
-3.08%
246,218
05/11/2026
16.69
16.78
16.11
16.13
-2.87%
239,758
05/08/2026
16.54
16.62
16.29
16.61
+0.41%
136,731
05/07/2026
16.22
16.60
16.22
16.54
+3.03%
202,321
05/06/2026
15.87
16.06
15.68
16.05
+1.41%
203,491
05/05/2026
15.79
16.05
15.49
15.83
+0.87%
300,683
05/04/2026
16.10
16.50
15.69
15.69
-3.42%
381,854
05/01/2026
15.48
16.34
15.48
16.25
+3.22%
263,224
04/30/2026
16.07
16.34
15.62
15.74
-3.35%
575,319
04/29/2026
16.84
17.02
16.28
16.29
-3.13%
242,778
04/28/2026
16.84
17.31
16.81
16.81
-1.99%
257,051
04/28/2026
$0.58 Earnings
04/27/2026
17.11
17.30
17.02
17.15
+0.80%
163,808
04/24/2026
17.30
17.52
17.02
17.02
-2.13%
177,031
04/23/2026
17.71
17.76
17.28
17.39
-2.19%
243,633
04/22/2026
17.45
17.78
17.24
17.77
+1.50%
148,520
04/21/2026
17.19
17.97
17.19
17.51
+1.87%
275,547
04/20/2026
17.13
17.39
17.08
17.19
-0.17%
175,026
04/17/2026
17.74
17.74
17.18
17.22
-1.28%
177,280
04/16/2026
17.43
17.46
17.16
17.44
+0.73%
237,198
04/15/2026
17.24
17.71
17.16
17.32
+1.02%
213,048
04/14/2026
16.99
17.47
16.99
17.14
+0.57%
393,498
04/13/2026
16.18
17.06
16.18
17.04
+5.04%
248,860
04/10/2026
16.69
16.90
16.23
16.23
-2.34%
200,104
04/09/2026
16.53
16.74
16.48
16.62
-0.29%
218,961
04/08/2026
16.74
16.98
16.55
16.66
+1.48%
218,013
04/07/2026
16.22
16.66
16.22
16.42
-0.53%
251,765
04/06/2026
16.06
16.73
16.06
16.51
+2.54%
225,577