Shutterstock, Inc. (SSTK) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SSTK Historical Return
If you invested $1000 in Shutterstock, Inc. (SSTK) 10 years ago, it would be worth $68.65 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $25.34, while $1000 invested 1 year ago would be worth $125.41. This corresponds to total returns of -93.14%, -97.47%, -87.46%, respectively, with annualized returns of -23.5%, -52.04%, -87.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SSTK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.87 | 2.66 | 2.66 | 2.97 | 2.65 | 1.21M |
| November 10, 2026 | 2.89 | 2.83 | 2.83 | 2.9 | 2.6 | 1.51M |
| November 09, 2026 | 2.99 | 2.96 | 2.96 | 3 | 2.61 | 1.51M |
| November 06, 2026 | 3.11 | 2.97 | 2.97 | 3.34 | 2.88 | 1.73M |
| November 05, 2026 | 3.65 | 3.07 | 3.07 | 3.65 | 2.97 | 1.65M |
| November 04, 2026 | 4.39 | 4.36 | 4.36 | 4.61 | 4.35 | 569,552 |
| November 03, 2026 | 4.17 | 4.08 | 4.08 | 4.19 | 4.06 | 446,447 |
| November 02, 2026 | 4.23 | 4.2 | 4.2 | 4.26 | 4.11 | 590,109 |
| October 30, 2026 | 4.31 | 4.14 | 4.14 | 4.31 | 3.97 | 722,030 |
| October 29, 2026 | 4.43 | 4.34 | 4.34 | 4.46 | 4.32 | 533,595 |
| October 28, 2026 | 4.3 | 4.41 | 4.41 | 4.42 | 4.29 | 384,320 |
| October 27, 2026 | 4.35 | 4.38 | 4.38 | 4.49 | 4.28 | 484,179 |
| October 26, 2026 | 4.67 | 4.39 | 4.39 | 4.67 | 4.24 | 584,774 |
| October 23, 2026 | 4.59 | 4.59 | 4.59 | 4.65 | 4.53 | 427,226 |
| October 22, 2026 | 4.53 | 4.73 | 4.73 | 4.74 | 4.52 | 586,622 |
| October 21, 2026 | 4.5 | 4.56 | 4.56 | 4.64 | 4.45 | 355,966 |
| October 20, 2026 | 4.45 | 4.61 | 4.61 | 4.62 | 4.43 | 424,993 |
| October 19, 2026 | 4.46 | 4.46 | 4.46 | 4.56 | 4.39 | 471,298 |
| October 16, 2026 | 4.6 | 4.44 | 4.44 | 4.6 | 4.34 | 862,188 |
| October 15, 2026 | 4.02 | 4.59 | 4.59 | 4.6 | 4.02 | 909,502 |
| October 14, 2026 | 4.16 | 4.04 | 4.04 | 4.21 | 4 | 466,947 |
| October 13, 2026 | 4.16 | 4.23 | 4.23 | 4.3 | 4.16 | 655,767 |
| October 12, 2026 | 4.3 | 4.16 | 4.16 | 4.31 | 4.1 | 878,573 |
| October 09, 2026 | 4.53 | 4.35 | 4.35 | 4.57 | 4.22 | 700,193 |
| October 08, 2026 | 4.41 | 4.43 | 4.43 | 4.49 | 4.29 | 959,172 |
| October 07, 2026 | 4.02 | 4.47 | 4.47 | 4.51 | 3.95 | 1.01M |
| October 06, 2026 | 4.07 | 4.08 | 4.08 | 4.13 | 3.96 | 543,639 |
| October 05, 2026 | 3.8 | 4.01 | 4.01 | 4.03 | 3.76 | 903,012 |
| October 02, 2026 | 4.16 | 3.81 | 3.81 | 4.19 | 3.81 | 834,419 |
| October 01, 2026 | 4.32 | 4.12 | 4.12 | 4.32 | 3.86 | 948,145 |
| September 30, 2026 | 4.02 | 4.22 | 4.22 | 4.24 | 3.97 | 934,347 |
| September 29, 2026 | 4.06 | 4.02 | 4.02 | 4.06 | 3.89 | 926,339 |
| September 28, 2026 | 4.12 | 4.06 | 4.06 | 4.12 | 3.88 | 994,552 |
| September 25, 2026 | 4.12 | 4.18 | 4.18 | 4.32 | 4.11 | 915,349 |
| September 24, 2026 | 4.36 | 4.14 | 4.14 | 4.37 | 4.07 | 825,505 |
| September 23, 2026 | 4.49 | 4.3 | 4.3 | 4.49 | 4.29 | 576,706 |
| September 22, 2026 | 4.55 | 4.51 | 4.51 | 4.61 | 4.46 | 729,990 |
| September 21, 2026 | 4.55 | 4.53 | 4.53 | 4.58 | 4.41 | 796,159 |
| September 18, 2026 | 4.91 | 4.54 | 4.54 | 4.94 | 4.52 | 1.85M |
| September 17, 2026 | 5.03 | 4.89 | 4.89 | 5.05 | 4.84 | 697,309 |
| September 16, 2026 | 4.86 | 4.94 | 4.94 | 5.04 | 4.8 | 1.03M |
| September 15, 2026 | 5.15 | 4.87 | 4.87 | 5.35 | 4.83 | 738,775 |
| September 11, 2026 | 5.09 | 5.04 | 5.04 | 5.11 | 4.95 | 707,144 |
| September 10, 2026 | 5 | 5.05 | 5.05 | 5.17 | 4.93 | 1.22M |
| September 09, 2026 | 5.11 | 5.06 | 5.06 | 5.14 | 4.91 | 1.2M |
| September 08, 2026 | 5.7 | 5.17 | 5.17 | 5.72 | 5.06 | 1.47M |
| September 04, 2026 | 5.72 | 5.74 | 5.74 | 5.81 | 5.59 | 886,695 |
| September 03, 2026 | 5.79 | 5.77 | 5.77 | 6.09 | 5.75 | 0 |
| September 02, 2026 | 5.7 | 5.75 | 5.75 | 5.85 | 5.62 | 747,032 |
| September 01, 2026 | 5.64 | 5.75 | 5.75 | 5.8 | 5.45 | 1.22M |
| August 31, 2026 | 5.83 | 5.54 | 5.54 | 5.85 | 5.54 | 1.72M |
| August 28, 2026 | 5.49 | 5.97 | 5.97 | 6 | 5.49 | 1.19M |
| August 27, 2026 | 5.54 | 5.49 | 5.49 | 5.54 | 5.4 | 820,284 |
| August 26, 2026 | 5.53 | 5.54 | 5.54 | 5.55 | 5.26 | 740,151 |
| August 25, 2026 | 5.39 | 5.54 | 5.54 | 5.56 | 5.26 | 849,966 |
| August 24, 2026 | 5.32 | 5.36 | 5.36 | 5.49 | 5.27 | 638,199 |
| August 21, 2026 | 5.37 | 5.32 | 5.32 | 5.39 | 5.22 | 1.15M |
| August 20, 2026 | 5.41 | 5.35 | 5.35 | 5.45 | 5.27 | 625,867 |
| August 19, 2026 | 5.41 | 5.52 | 5.52 | 5.62 | 5.38 | 0 |
| August 18, 2026 | 5.43 | 5.37 | 5.37 | 5.5 | 5.31 | 706,486 |
AD
