Shutterstock, Inc. (SSTK) NYSE

15.99

-0.07(-0.44%)

Updated at May 13 10:27AM

Currency In USD

SSTK Historical Return

If you invested $1000 in Shutterstock, Inc. (SSTK) 10 years ago, it would be worth $507.62 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.4, while $1000 invested 1 year ago would be worth $888.33. This corresponds to total returns of -49.24%, -77.16%, -11.17%, respectively, with annualized returns of -6.55%, -25.56%, -11.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSTK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	16.49	16.06	16.06	16.55	16.01	242,018
May 11, 2026	17.15	16.57	16.57	17.24	16.55	220,422
May 08, 2026	16.99	17.06	17.06	17.07	16.74	136,346
May 07, 2026	16.66	16.99	16.99	17.05	16.66	198,772
May 06, 2026	16.3	16.49	16.49	16.5	16.11	201,451
May 05, 2026	16.22	16.26	16.26	16.49	15.91	300,181
May 04, 2026	16.54	16.12	16.12	16.95	16.12	375,014
May 01, 2026	15.9	16.69	16.69	16.79	15.9	259,164
April 30, 2026	16.51	16.17	16.17	16.79	16.05	575,313
April 29, 2026	17.3	16.73	16.73	17.49	16.72	242,664
April 28, 2026	17.3	17.27	17.27	17.78	17.27	257,040
April 27, 2026	17.58	17.62	17.62	17.77	17.48	161,647
April 24, 2026	17.77	17.48	17.48	18	17.48	176,982
April 23, 2026	18.19	17.86	17.86	18.25	17.75	243,620
April 22, 2026	17.93	18.26	18.26	18.27	17.71	147,552
April 21, 2026	17.66	17.99	17.99	18.47	17.66	275,091
April 20, 2026	17.6	17.66	17.66	17.86	17.55	170,430
April 17, 2026	18.22	17.69	17.69	18.22	17.65	177,158
April 16, 2026	17.91	17.92	17.92	17.94	17.63	237,093
April 15, 2026	17.71	17.79	17.79	18.19	17.63	213,046
April 14, 2026	17.45	17.61	17.61	17.95	17.45	393,498
April 13, 2026	16.62	17.51	17.51	17.53	16.62	248,859
April 10, 2026	17.15	16.67	16.67	17.36	16.67	197,687
April 09, 2026	16.98	17.07	17.07	17.2	16.93	216,910
April 08, 2026	17.2	17.12	17.12	17.44	17	217,995
April 07, 2026	16.66	16.87	16.87	17.11	16.66	251,800
April 06, 2026	16.5	16.96	16.96	17.18	16.5	225,520
April 02, 2026	16.1	16.54	16.54	16.8	16.1	283,258
April 01, 2026	16.58	16.51	16.51	16.95	16.35	174,762
March 31, 2026	16.55	16.61	16.61	16.81	16.36	115,036
March 30, 2026	16.08	16.34	16.34	16.6	16.08	171,985
March 27, 2026	16.25	16.08	16.08	16.36	16	136,323
March 26, 2026	16.53	16.43	16.43	16.88	16.28	153,955
March 25, 2026	16.66	16.49	16.49	16.83	16.15	128,573
March 24, 2026	16.53	16.46	16.46	16.71	16.38	113,627
March 23, 2026	16.8	16.77	16.77	17.01	16.46	212,697
March 20, 2026	17.37	16.66	16.66	17.37	16.5	216,905
March 19, 2026	16.69	17.03	17.03	17.05	16.45	262,349
March 18, 2026	16.67	16.78	16.78	17.13	16.66	395,329
March 17, 2026	16.23	16.89	16.89	17.62	16.23	325,952
March 16, 2026	16.21	16.24	16.24	16.42	16.1	199,542
March 13, 2026	16.3	16.04	16.04	16.4	15.75	243,706
March 12, 2026	15.94	16.27	16.27	16.46	15.93	253,444
March 11, 2026	16.16	16.31	16.31	16.34	15.86	331,964
March 10, 2026	16.79	16.13	16.13	16.86	15.76	347,336
March 09, 2026	17.19	16.77	16.77	17.46	16.51	434,533
March 06, 2026	17.34	17.52	17.52	17.75	16.66	381,815
March 05, 2026	16.9	17.42	17.42	17.57	16.9	465,574
March 04, 2026	16.74	17.48	17.12	17.64	16.65	424,184
March 03, 2026	16.15	16.71	16.37	16.74	16.09	236,227
March 02, 2026	16.3	16.46	16.12	16.96	16.15	384,543
February 27, 2026	16.66	16.8	16.45	16.9	16.21	455,147
February 26, 2026	15.95	17.02	16.67	17.19	15.91	558,072
February 25, 2026	15.83	15.87	15.54	16.09	15.6	400,546
February 24, 2026	15.7	15.79	15.46	16.77	15.7	697,321
February 23, 2026	18	15.53	15.21	18.05	15.53	1.09M
February 20, 2026	15.52	16.05	15.72	16.49	15.52	708,207
February 19, 2026	14.79	15.49	15.17	15.69	14.73	383,300
February 18, 2026	15.21	15.06	14.75	15.48	14.79	383,800
February 17, 2026	17.07	15.21	14.9	17.29	14.36	1.05M