SSTK - Shutterstock, Inc.
17.69
-0.230 -1.300%
Share volume: 177,280
Last Updated: 04-17-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$17.92
-0.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $18.22 | $18.22 | $18.22 | $18.22 | $17.65 | $17.65 | $17.69 | $17.69 | 177,280 | $177,158.00 |
| 04-16-2026 | $17.91 | $17.91 | $17.94 | $17.94 | $17.63 | $17.63 | $17.92 | $17.92 | 237,198 | $237,198.00 |
| 04-15-2026 | $17.71 | $17.71 | $18.19 | $18.19 | $17.63 | $17.63 | $17.79 | $17.79 | 213,048 | $213,048.00 |
| 04-14-2026 | $17.45 | $17.45 | $17.95 | $17.95 | $17.45 | $17.45 | $17.61 | $17.61 | 393,498 | $393,498.00 |
| 04-13-2026 | $16.62 | $16.62 | $17.53 | $17.53 | $16.62 | $16.62 | $17.51 | $17.51 | 248,860 | $248,860.00 |
| 04-10-2026 | $17.15 | $17.15 | $17.36 | $17.36 | $16.67 | $16.67 | $16.67 | $16.67 | 200,104 | $200,104.00 |
| 04-09-2026 | $16.98 | $16.98 | $17.20 | $17.20 | $16.93 | $16.93 | $17.07 | $17.07 | 218,961 | $218,961.00 |
| 04-08-2026 | $17.20 | $17.20 | $17.44 | $17.44 | $17.00 | $17.00 | $17.12 | $17.12 | 218,013 | $218,013.00 |
| 04-07-2026 | $16.66 | $16.66 | $17.11 | $17.11 | $16.66 | $16.66 | $16.87 | $16.87 | 251,765 | $251,765.00 |
| 04-06-2026 | $16.50 | $16.50 | $17.19 | $17.19 | $16.50 | $16.50 | $16.96 | $16.96 | 225,577 | $225,577.00 |