SSTK - Shutterstock Inc
16.71
0.250 1.496%
Share volume: 263,098
Last Updated: 03-03-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.35%
PREVIOUS CLOSE
CHG
CHG%
$16.46
0.25
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $16.15 | $16.15 | $16.74 | $16.74 | $16.09 | $16.09 | $16.71 | $16.71 | 263,098 | $263,098.00 |
| 03-02-2026 | $16.30 | $16.30 | $16.96 | $16.96 | $16.15 | $16.15 | $16.46 | $16.46 | 384,543 | $384,543.00 |
| 02-27-2026 | $16.66 | $16.66 | $16.90 | $16.90 | $16.21 | $16.21 | $16.80 | $16.80 | 455,147 | $455,147.00 |
| 02-26-2026 | $15.95 | $15.95 | $17.19 | $17.19 | $15.91 | $15.91 | $17.02 | $17.02 | 558,072 | $558,072.00 |
| 02-25-2026 | $15.83 | $15.83 | $16.09 | $16.09 | $15.60 | $15.60 | $15.87 | $15.87 | 400,546 | $400,546.00 |
| 02-24-2026 | $15.70 | $15.70 | $16.77 | $16.77 | $15.70 | $15.70 | $15.79 | $15.79 | 697,321 | $697,321.00 |
| 02-23-2026 | $18.00 | $18.00 | $18.05 | $18.05 | $15.53 | $15.53 | $15.53 | $15.53 | 1,091,667 | $1,091,667.00 |
| 02-20-2026 | $15.52 | $15.52 | $16.49 | $16.49 | $15.52 | $15.52 | $16.05 | $16.05 | 708,207 | $708,207.00 |
| 02-19-2026 | $14.79 | $14.79 | $15.69 | $15.69 | $14.73 | $14.73 | $15.49 | $15.49 | 383,297 | $383,297.00 |
| 02-18-2026 | $15.21 | $15.21 | $15.48 | $15.48 | $14.79 | $14.79 | $15.06 | $15.06 | 383,763 | $383,763.00 |