Shutterstock Inc. Common Stockのデータ

Shutterstock Inc. Common Stockの基本情報

名前 Shutterstock Inc. Common Stock
ティッカー SSTK
国 United States
上場年 2012.0
セクター Technology

Shutterstock Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.78 83.68 85.92 86.19 589200.0 86.19
2021-02-12 92.46 85.47 88.92 86.0 783800.0 86.0
2021-02-11 86.46 73.5 75.31 85.35 792900.0 85.35
2021-02-10 70.56 68.14 69.78 69.08 317100.0 69.08
2021-02-09 69.84 67.83 68.17 69.4 279900.0 69.4
2021-02-08 70.98 68.11 70.73 68.5 271200.0 68.5
2021-02-05 71.4 69.5 70.0 70.91 314400.0 70.91
2021-02-04 69.7 67.1 67.32 69.39 372600.0 69.39
2021-02-03 67.92 66.05 67.07 66.76 150600.0 66.76
2021-02-02 68.08 66.47 66.65 66.88 183800.0 66.88
2021-02-01 66.81 62.21 65.31 66.28 335500.0 66.28
2021-01-29 66.87 64.98 66.13 64.99 244600.0 64.99
2021-01-28 67.96 65.03 67.34 66.55 283900.0 66.55
2021-01-27 72.5 66.71 72.34 67.21 479100.0 67.21
2021-01-26 73.51 71.16 71.33 73.19 238900.0 73.19
2021-01-25 71.91 68.5 71.25 70.19 248700.0 70.19
2021-01-22 71.78 69.81 71.7 70.95 164400.0 70.95
2021-01-21 73.15 71.45 72.95 72.0 170400.0 72.0
2021-01-20 73.72 71.88 73.4 72.78 152400.0 72.78
2021-01-19 71.47 69.4 70.67 71.37 191900.0 71.37
2021-01-15 74.03 69.7 74.02 69.95 272500.0 69.95
2021-01-14 76.81 73.59 73.59 74.9 352600.0 74.9
2021-01-13 73.87 70.92 72.33 73.65 251600.0 73.65
2021-01-12 70.92 69.32 69.81 70.34 379500.0 70.34
2021-01-11 70.01 67.84 69.55 69.52 274300.0 69.52
2021-01-08 70.13 68.61 68.74 70.0 291700.0 70.0
2021-01-07 68.99 65.35 67.35 68.22 248200.0 68.22
2021-01-06 70.42 66.84 69.3 67.14 363400.0 67.14
2021-01-05 70.91 68.6 68.99 70.22 211500.0 70.22
2021-01-04 77.07 67.78 72.74 69.27 913100.0 69.27
2020-12-31 72.26 70.76 72.0 71.7 336100.0 71.7
2020-12-30 72.81 71.36 71.48 71.72 162800.0 71.72
2020-12-29 71.87 70.43 71.68 71.23 152400.0 71.23
2020-12-28 72.75 70.44 72.49 71.42 148100.0 71.42
2020-12-24 72.68 71.18 71.54 71.76 118000.0 71.76
2020-12-23 74.06 71.22 73.85 71.54 188200.0 71.54
2020-12-22 74.06 72.06 72.1 73.52 251900.0 73.52
2020-12-21 72.43 68.8 69.58 72.38 302000.0 72.38
2020-12-18 70.68 69.44 70.68 70.43 559900.0 70.43
2020-12-17 70.48 68.7 68.81 70.33 280000.0 70.33
2020-12-16 68.91 67.71 68.06 68.75 200400.0 68.75
2020-12-15 68.6 66.97 66.97 68.17 278900.0 68.17
2020-12-14 69.09 66.68 68.28 66.71 320900.0 66.71
2020-12-11 69.48 67.0 68.58 67.58 234300.0 67.58
2020-12-10 69.25 66.19 66.48 68.66 288200.0 68.66
2020-12-09 71.32 65.83 70.33 66.87 561400.0 66.87
2020-12-08 71.5 69.51 71.26 70.13 421400.0 70.13
2020-12-07 73.43 71.1 73.23 71.48 282300.0 71.48
2020-12-04 74.26 71.27 71.87 73.19 362300.0 73.19
2020-12-03 73.03 70.2 72.87 72.02 351600.0 72.02
2020-12-02 73.62 69.54 70.72 72.57 845100.0 72.57
2020-12-01 73.65 68.55 70.05 70.44 1236400.0 70.27
2020-11-30 69.42 67.28 68.63 68.76 408400.0 68.59
2020-11-27 68.69 67.22 67.32 68.6 105100.0 68.43
2020-11-25 68.73 67.06 67.82 67.25 272400.0 67.09
2020-11-24 69.27 67.26 68.57 67.82 211900.0 67.66
2020-11-23 69.96 68.51 69.66 68.58 266600.0 68.41
2020-11-20 69.46 68.44 69.0 69.0 278200.0 68.83
2020-11-19 69.11 67.66 68.26 69.0 157500.0 68.83
2020-11-18 69.85 68.15 69.63 68.26 306900.0 68.1
2020-11-17 70.56 68.3 69.28 69.91 232300.0 69.74
2020-11-16 69.03 67.57 68.0 68.9 222100.0 68.73
2020-11-13 69.23 67.49 68.22 68.22 164500.0 68.06
2020-11-12 70.29 67.46 69.37 67.78 252100.0 67.62
2020-11-11 69.04 67.53 67.82 68.74 538600.0 68.57
2020-11-10 69.67 66.5 69.65 66.9 397300.0 66.74
2020-11-09 71.61 68.89 71.29 69.66 279900.0 69.49
2020-11-06 71.97 69.52 70.18 70.87 191700.0 70.7
2020-11-05 70.53 68.62 68.75 70.18 207300.0 70.01
2020-11-04 68.63 65.96 65.96 67.77 216800.0 67.61
2020-11-03 66.76 64.09 64.84 66.09 485100.0 65.93
2020-11-02 65.85 63.31 65.76 64.76 507700.0 64.6
2020-10-30 67.58 64.88 66.58 65.45 456400.0 65.29
2020-10-29 70.06 67.07 69.63 67.1 415500.0 66.94
2020-10-28 71.44 68.45 70.44 69.63 380900.0 69.46
2020-10-27 70.6 65.9 67.92 69.63 911100.0 69.46
2020-10-26 62.72 60.85 62.08 62.27 415400.0 62.12
2020-10-23 62.87 61.62 61.71 62.72 334400.0 62.57
2020-10-22 60.92 59.49 60.34 60.32 187400.0 60.17
2020-10-21 62.58 59.73 62.0 60.21 204700.0 60.06
2020-10-20 61.99 60.02 60.53 61.55 351900.0 61.4
2020-10-19 61.73 60.23 61.09 60.34 226800.0 60.19
2020-10-16 61.37 59.93 60.42 60.96 305900.0 60.81
2020-10-15 60.44 59.1 59.73 60.38 240900.0 60.23
2020-10-14 60.51 59.33 60.1 60.19 215500.0 60.04
2020-10-13 60.09 57.76 59.12 59.9 154800.0 59.76
2020-10-12 59.5 57.91 58.51 59.34 290200.0 59.2
2020-10-09 58.45 57.11 57.44 58.26 200200.0 58.12
2020-10-08 58.43 56.62 58.0 56.93 277000.0 56.79
2020-10-07 57.93 55.66 55.66 57.84 468700.0 57.7
2020-10-06 56.4 52.94 53.39 55.4 728200.0 55.27
2020-10-05 53.84 52.05 53.02 53.48 200300.0 53.35
2020-10-02 53.21 51.41 52.08 52.41 371600.0 52.28
2020-10-01 53.61 51.99 52.29 53.21 323800.0 53.08
2020-09-30 53.25 51.62 53.25 52.04 283500.0 51.91
2020-09-29 54.35 52.63 53.82 53.4 324200.0 53.27
2020-09-28 52.57 51.47 52.39 52.04 193000.0 51.91
2020-09-25 52.24 50.34 50.78 52.14 257400.0 52.01
2020-09-24 52.34 50.19 52.34 50.53 259100.0 50.41
2020-09-23 53.17 52.02 52.69 52.45 347200.0 52.32
2020-09-22 53.33 50.37 52.0 53.03 329800.0 52.9
2020-09-21 53.14 50.49 52.63 51.73 342500.0 51.61
2020-09-18 54.49 52.58 52.96 53.52 1172200.0 53.39
2020-09-17 52.45 50.3 51.09 52.35 347100.0 52.22
2020-09-16 52.52 50.48 50.66 52.05 430400.0 51.92
2020-09-15 50.71 49.14 49.72 50.66 319400.0 50.54
2020-09-14 49.89 48.83 48.92 49.18 238300.0 49.06
2020-09-11 49.28 47.97 48.99 48.57 303000.0 48.45
2020-09-10 50.14 48.5 49.49 48.51 279100.0 48.39
2020-09-09 49.57 48.2 48.87 49.05 360800.0 48.93
2020-09-08 48.88 46.65 46.65 48.1 370300.0 47.98
2020-09-04 48.48 45.7 48.0 47.65 377500.0 47.54
2020-09-03 50.44 47.47 50.44 47.93 466500.0 47.81
2020-09-02 51.88 50.02 51.77 50.97 286700.0 50.85
2020-09-01 51.86 50.74 51.0 51.77 273900.0 51.48
2020-08-31 50.42 49.18 49.7 50.32 234200.0 50.03
2020-08-28 51.47 49.86 50.28 50.0 285800.0 49.72
2020-08-27 49.7 48.13 49.57 48.29 239800.0 48.02
2020-08-26 49.91 49.3 49.66 49.47 154000.0 49.19
2020-08-25 49.73 48.88 49.01 49.45 147900.0 49.17
2020-08-24 50.0 48.57 49.58 49.13 226200.0 48.85
2020-08-21 50.14 48.9 49.42 49.24 267100.0 48.96
2020-08-20 49.66 47.91 48.35 49.39 393300.0 49.11
2020-08-19 48.91 47.43 48.16 48.75 405300.0 48.47
2020-08-18 48.58 47.5 47.84 48.0 538500.0 47.73
2020-08-17 48.51 47.39 48.51 48.03 246700.0 47.76
2020-08-14 48.9 47.83 48.07 48.03 374300.0 47.76
2020-08-13 48.73 46.34 48.42 48.07 688800.0 47.8
2020-08-12 51.74 48.09 50.47 48.43 2121000.0 48.15
2020-08-11 54.67 47.65 53.6 48.89 1360300.0 48.61
2020-08-10 58.27 56.57 57.8 57.17 221700.0 56.84
2020-08-07 58.9 56.75 56.75 57.79 180900.0 57.46
2020-08-06 58.06 55.82 58.06 57.16 204200.0 56.83
2020-08-05 59.45 54.28 54.28 58.42 544000.0 58.09
2020-08-04 56.14 54.06 54.86 54.44 443200.0 54.13
2020-08-03 55.15 53.74 54.31 54.86 473500.0 54.55
2020-07-31 54.82 53.26 54.2 54.34 558500.0 54.03
2020-07-30 53.98 50.7 50.75 53.88 403300.0 53.57
2020-07-29 52.61 50.4 50.49 52.03 431900.0 51.73
2020-07-28 52.93 44.5 45.0 51.06 1413800.0 50.77
2020-07-27 43.58 41.96 41.96 43.4 324500.0 43.15
2020-07-24 41.8 40.41 40.72 41.7 168800.0 41.46
2020-07-23 41.04 39.35 39.66 40.76 218400.0 40.53
2020-07-22 38.99 38.3 38.92 38.71 168100.0 38.49
2020-07-21 39.22 38.34 38.66 39.02 243700.0 38.8
2020-07-20 38.25 37.31 37.31 38.12 152600.0 37.9
2020-07-17 38.01 37.47 37.93 37.49 153500.0 37.28
2020-07-16 37.91 37.35 37.69 37.87 126000.0 37.65
2020-07-15 37.8 37.06 37.22 37.78 163500.0 37.57
2020-07-14 37.1 36.09 37.02 36.63 180300.0 36.42
2020-07-13 38.59 37.12 37.85 37.13 193800.0 36.92
2020-07-10 37.57 36.85 37.57 37.26 102600.0 37.05
2020-07-09 37.62 36.6 37.14 37.45 143700.0 37.24
2020-07-08 37.29 36.62 37.28 36.96 170800.0 36.75
2020-07-07 37.93 36.8 37.05 37.26 179300.0 37.05
2020-07-06 37.45 36.71 37.05 37.25 219500.0 37.04
2020-07-02 36.97 36.25 36.58 36.58 199000.0 36.37
2020-07-01 36.46 34.74 34.96 36.14 302700.0 35.93
2020-06-30 35.29 34.49 34.49 34.97 295800.0 34.77
2020-06-29 34.71 33.45 33.85 34.71 176500.0 34.51
2020-06-26 34.87 33.57 34.6 33.65 352200.0 33.46
2020-06-25 35.45 34.14 35.12 34.82 146600.0 34.62
2020-06-24 36.16 35.13 35.76 35.17 125400.0 34.97
2020-06-23 36.31 35.78 36.1 36.01 178500.0 35.81
2020-06-22 35.96 35.06 35.32 35.88 162300.0 35.68
2020-06-19 36.77 35.44 36.35 35.48 292000.0 35.28
2020-06-18 37.19 35.95 36.89 36.07 131300.0 35.86
2020-06-17 37.48 36.06 36.54 37.11 233700.0 36.9
2020-06-16 37.12 35.92 36.86 36.48 209900.0 36.27
2020-06-15 36.24 34.56 34.66 35.87 160400.0 35.67
2020-06-12 37.05 34.94 37.01 35.39 240800.0 35.19
2020-06-11 36.83 36.17 36.18 36.18 273100.0 35.97
2020-06-10 38.09 37.14 37.39 37.24 175100.0 37.03
2020-06-09 38.18 37.17 38.02 37.44 162500.0 37.23
2020-06-08 39.11 38.21 38.4 38.54 152100.0 38.32
2020-06-05 39.13 37.95 38.48 38.25 255000.0 38.03
2020-06-04 38.38 36.98 37.15 38.25 242700.0 38.03
2020-06-03 37.83 36.96 37.22 37.39 161800.0 37.18
2020-06-02 37.56 36.76 37.54 36.92 203800.0 36.54
2020-06-01 37.86 36.93 37.86 37.13 198900.0 36.75
2020-05-29 37.95 36.11 36.67 37.92 433000.0 37.53
2020-05-28 37.59 36.69 37.24 36.78 183900.0 36.4
2020-05-27 37.15 36.24 37.15 37.09 193600.0 36.71
2020-05-26 37.35 36.55 36.55 36.64 157500.0 36.26
2020-05-22 36.12 35.12 36.02 35.92 155600.0 35.55
2020-05-21 36.75 35.77 36.48 35.85 217000.0 35.48
2020-05-20 36.9 36.0 36.67 36.28 162100.0 35.91
2020-05-19 37.36 36.39 36.79 36.39 182900.0 36.02
2020-05-18 38.33 37.0 37.69 37.19 226100.0 36.81
2020-05-15 37.2 35.66 35.83 36.65 612100.0 36.27
2020-05-14 36.0 34.5 35.17 35.98 185200.0 35.61
2020-05-13 37.32 35.26 37.08 35.67 367600.0 35.3
2020-05-12 37.73 36.71 36.86 37.04 232600.0 36.66
2020-05-11 37.48 35.91 37.0 36.75 232800.0 36.37
2020-05-08 37.75 36.9 37.26 37.25 160500.0 36.87
2020-05-07 38.14 36.54 37.73 36.67 179200.0 36.29
2020-05-06 37.6 36.68 36.71 37.29 175500.0 36.91
2020-05-05 36.98 35.12 35.12 36.29 203500.0 35.92
2020-05-04 36.74 35.28 35.98 35.51 219100.0 35.15
2020-05-01 37.16 36.11 37.02 36.38 242500.0 36.01
2020-04-30 38.41 37.04 37.8 38.0 335800.0 37.61
2020-04-29 39.19 36.92 39.19 38.34 244800.0 37.95
2020-04-28 39.86 36.5 39.3 38.4 393000.0 38.01
2020-04-27 39.62 37.84 37.88 38.9 392200.0 38.5
2020-04-24 37.8 36.66 37.08 37.67 200800.0 37.28
2020-04-23 37.51 36.33 36.81 36.94 287300.0 36.56
2020-04-22 36.66 35.43 35.75 36.57 225800.0 36.19
2020-04-21 35.47 33.78 34.09 35.07 157300.0 34.71
2020-04-20 36.25 34.1 35.63 34.47 335300.0 34.12
2020-04-17 35.89 34.64 34.73 35.89 280600.0 35.52
2020-04-16 35.07 33.92 34.65 34.07 257800.0 33.72
2020-04-15 35.52 33.84 34.43 34.5 230400.0 34.15
2020-04-14 35.79 34.99 35.16 35.37 198800.0 35.01
2020-04-13 34.89 33.99 34.48 34.42 259100.0 34.07
2020-04-09 35.9 34.35 34.96 34.85 213600.0 34.49
2020-04-08 35.53 33.01 33.2 34.35 241500.0 34.0
2020-04-07 34.5 32.47 33.91 32.79 289300.0 32.45
2020-04-06 33.59 32.58 33.53 33.12 357700.0 32.78
2020-04-03 32.67 30.65 31.6 32.07 182600.0 31.74
2020-04-02 32.14 29.11 29.55 31.95 228000.0 31.62
2020-04-01 32.99 29.37 31.38 29.59 216600.0 29.29
2020-03-31 33.03 31.28 32.0 32.16 283500.0 31.83
2020-03-30 32.6 31.72 32.18 32.04 210000.0 31.71
2020-03-27 33.57 31.82 33.13 31.93 210300.0 31.6
2020-03-26 33.92 30.37 30.56 33.89 415900.0 33.54
2020-03-25 33.35 30.22 33.23 30.48 386100.0 30.17
2020-03-24 39.34 33.0 38.48 33.32 399200.0 32.98
2020-03-23 38.3 36.08 36.72 37.48 439600.0 37.1
2020-03-20 36.8 35.12 35.64 36.5 637900.0 36.13
2020-03-19 36.52 33.96 34.71 35.0 324300.0 34.64
2020-03-18 35.64 31.41 31.5 34.79 510800.0 34.43
2020-03-17 33.06 29.06 30.02 32.27 532700.0 31.94
2020-03-16 31.11 28.76 31.11 29.75 388000.0 29.44
2020-03-13 33.8 31.45 31.49 33.8 491700.0 33.45
2020-03-12 32.07 29.26 30.96 29.98 461800.0 29.67
2020-03-11 33.76 31.91 33.76 32.61 329100.0 32.28
2020-03-10 36.27 33.71 36.27 34.23 372300.0 33.88
2020-03-09 37.31 35.25 36.13 35.38 262500.0 35.02
2020-03-06 38.18 36.68 37.31 38.0 226600.0 37.61
2020-03-05 38.42 36.26 36.54 38.19 253200.0 37.8
2020-03-04 38.05 36.79 37.95 37.33 335500.0 36.95
2020-03-03 39.48 37.11 38.9 37.66 283300.0 37.11
2020-03-02 39.13 37.89 38.81 38.82 174400.0 38.25
2020-02-28 39.25 37.62 38.1 38.54 284300.0 37.97
2020-02-27 40.99 39.03 40.2 39.09 242700.0 38.51
2020-02-26 42.06 40.63 41.44 40.85 165000.0 40.25
2020-02-25 41.54 40.51 40.75 41.25 363700.0 40.64
2020-02-24 40.88 39.68 40.08 40.73 154900.0 40.13
2020-02-21 41.81 41.0 41.63 41.07 115400.0 40.46
2020-02-20 42.12 41.35 41.57 41.8 148000.0 41.18
2020-02-19 42.43 40.78 41.04 41.67 285000.0 41.06
2020-02-18 41.31 40.22 40.86 40.93 207400.0 40.33