Shutterstock, Inc.
SSTKNYSECommunication Services● Active
$13.22
+$0.26(+2.01%)
Market Cap$485676545
P/E Ratio—
52W High$29.5
52W Low$12.785
Shutterstock, Inc.（SSTK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sstk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$128.36
Oct 26, 2021
-89.7% from here
5-Year Low5Y
$12.78
Jun 8, 2026
+3.3% from low
IPO Priceadj.
$21.66
Oct 11, 2012
-39.1% since IPO
1 Year Ago
$17.76
Jun 9, 2025
-25.7% in 1Y
5 Years Ago
$92.64
Jun 8, 2021
-85.8% in 5Y
10 Years Ago
$43.38
Jun 8, 2016
-69.6% in 10Y
Historical Price Data · SSTK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.86 | $13.20 | $12.78 | $13.18 | $13.18 | 194K | +2.49% |
| Jun 5, 2026 | $13.45 | $13.48 | $12.85 | $12.96 | $12.96 | 393K | -3.64% |
| Jun 4, 2026 | $13.45 | $13.70 | $13.04 | $13.19 | $13.19 | 479K | -1.93% |
| Jun 3, 2026 | $13.70 | $14.11 | $13.17 | $13.54 | $13.54 | 759K | -1.17% |
| Jun 2, 2026 | $13.68 | $14.21 | $13.45 | $13.70 | $13.70 | 1.0M | +0.15% |
| Jun 1, 2026 | $14.90 | $15.02 | $13.40 | $13.70 | $13.70 | 4.9M | -8.05% |
| May 29, 2026 | $15.67 | $15.69 | $14.72 | $14.89 | $14.89 | 827K | -4.98% |
| May 28, 2026 | $15.85 | $15.95 | $15.24 | $15.54 | $15.54 | 652K | -1.96% |
| May 27, 2026 | $16.00 | $16.63 | $15.83 | $15.90 | $15.90 | 177K | -0.63% |
| May 26, 2026 | $16.30 | $16.62 | $16.01 | $16.14 | $16.14 | 197K | -0.98% |
| May 22, 2026 | $16.26 | $16.70 | $16.11 | $16.22 | $16.22 | 229K | -0.25% |
| May 21, 2026 | $15.42 | $16.29 | $15.28 | $16.28 | $16.28 | 266K | +5.58% |
| May 20, 2026 | $15.50 | $15.60 | $15.05 | $15.58 | $15.58 | 381K | +0.52% |
| May 19, 2026 | $16.50 | $16.92 | $15.42 | $15.47 | $15.47 | 397K | -6.24% |
| May 18, 2026 | $16.39 | $17.13 | $16.32 | $16.71 | $16.71 | 374K | +1.95% |
| May 15, 2026 | $16.25 | $16.79 | $16.16 | $16.52 | $16.52 | 503K | +1.66% |
| May 14, 2026 | $16.37 | $16.43 | $16.02 | $16.03 | $16.03 | 299K | -2.08% |
| May 13, 2026 | $15.99 | $16.18 | $15.58 | $16.18 | $16.18 | 404K | +1.19% |
| May 12, 2026 | $16.49 | $16.55 | $16.01 | $16.06 | $16.06 | 246K | -2.61% |
| May 11, 2026 | $17.15 | $17.24 | $16.55 | $16.57 | $16.57 | 240K | -3.38% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SSTK
Jan 1 → Dec 31 · 6 years2026-31.4%$19.20 → $13.18
-31.4%
2025-37.7%$30.67 → $19.10
-37.7%
2024-36.3%$47.61 → $30.35
-36.3%
2023-10.8%$54.10 → $48.28
-10.8%
2022-52.6%$111.16 → $52.72
-52.6%
2021+18.9%$93.27 → $110.88
+18.9%
Best Year2021 · +18.9%
Worst Year2022 · -52.6%
Positive Years1 / 6
Avg Annual Return-25.0%
6Y Total Return-85.9%
6Y CAGR~-27.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.76+0.00%
Mkt Cap $4.40T
Alphabet Inc.
GOOG
$360.99+0.00%
Mkt Cap $4.37T
Meta Platforms, Inc.
META
$589.55+0.00%
Mkt Cap $1.50T
Netflix, Inc.
NFLX
$82.86+0.00%
Mkt Cap $348.9B
T-Mobile US, Inc.
TMUS
$178.74+0.00%
Mkt Cap $193.4B
Verizon Communications Inc.
VZ
$45.45+0.00%
Mkt Cap $189.8B
The Walt Disney Company
DIS
$99.22+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.55+0.00%
Mkt Cap $156.7B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.62+0.00%
Mkt Cap $126.6B
Spotify Technology S.A.
SPOT
$504.35+0.00%
Mkt Cap $103.7BWhat If You Invested in SSTK?
If you invested $1,000 in SSTK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$304
Total Return-69.6%
CAGR~-11.2% / yr
Profit$-696
Based on Jun 8, 2016 · $43.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Shutterstock, Inc.（SSTK）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $13.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSTK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSTK 历史股价FMP 日线复权 OHLCV