Shutterstock, Inc. - Price History
Monthly price history for SSTK (Shutterstock, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $43.73 | $43.73 |
| March 2024 | $45.81 | $45.81 |
| February 2024 | $48.76 | $48.76 |
| January 2024 | $46.67 | $46.97 |
| December 2023 | $47.97 | $48.28 |
| November 2023 | $43.63 | $43.91 |
| October 2023 | $40.18 | $40.68 |
| September 2023 | $37.58 | $38.05 |
| August 2023 | $41.59 | $42.11 |
| July 2023 | $50.49 | $51.45 |
| June 2023 | $47.76 | $48.67 |
| May 2023 | $48.84 | $49.77 |
| April 2023 | $65.38 | $67 |
| March 2023 | $70.84 | $72.60 |
| February 2023 | $73.13 | $75.22 |
| January 2023 | $73.18 | $75.27 |
| December 2022 | $51.26 | $52.72 |
| November 2022 | $52.33 | $53.82 |
| October 2022 | $48.41 | $50.03 |
| September 2022 | $48.55 | $50.17 |
| August 2022 | $53.62 | $55.41 |
| July 2022 | $54.44 | $56.50 |
| June 2022 | $55.22 | $57.31 |
| May 2022 | $57.77 | $60.20 |
| April 2022 | $72.66 | $75.72 |
| March 2022 | $89.32 | $93.08 |
| February 2022 | $86.64 | $90.53 |
| January 2022 | $92.81 | $96.97 |
| December 2021 | $106.12 | $110.88 |
| November 2021 | $108.91 | $114.01 |
| October 2021 | $115.74 | $121.15 |
| September 2021 | $108.26 | $113.32 |
| August 2021 | $109.91 | $115.26 |
| July 2021 | $103.45 | $108.49 |
| June 2021 | $93.61 | $98.17 |
| May 2021 | $86.34 | $90.75 |
| April 2021 | $82.94 | $87.18 |
| March 2021 | $84.71 | $89.04 |
| February 2021 | $83.74 | $88.23 |
| January 2021 | $61.68 | $64.99 |
| December 2020 | $68.05 | $71.70 |
| November 2020 | $65.10 | $68.76 |
| October 2020 | $61.97 | $65.45 |
| September 2020 | $49.27 | $52.04 |
| August 2020 | $47.49 | $50.32 |
| July 2020 | $51.28 | $54.34 |
| June 2020 | $33 | $34.97 |
| May 2020 | $35.62 | $37.92 |
| April 2020 | $35.70 | $38 |
| March 2020 | $30.21 | $32.16 |
| February 2020 | $36.04 | $38.54 |
| January 2020 | $40.52 | $43.33 |
| December 2019 | $40.10 | $42.88 |
| November 2019 | $38.88 | $41.58 |
| October 2019 | $37.95 | $40.58 |
| September 2019 | $33.78 | $36.12 |
| August 2019 | $32.83 | $35.11 |
| July 2019 | $35.88 | $38.37 |
| June 2019 | $36.65 | $39.19 |
| May 2019 | $35.59 | $38.06 |
| April 2019 | $37.82 | $40.45 |
| March 2019 | $43.60 | $46.63 |
| February 2019 | $43.32 | $46.33 |
| January 2019 | $37.41 | $40.01 |
| December 2018 | $33.67 | $36.01 |
| November 2018 | $35.73 | $38.21 |
| October 2018 | $38.23 | $40.88 |
| September 2018 | $51.04 | $54.58 |
| August 2018 | $51.47 | $55.04 |
| July 2018 | $40.63 | $46.07 |
| June 2018 | $41.86 | $47.46 |
| May 2018 | $41.80 | $47.39 |
| April 2018 | $37.17 | $42.14 |
| March 2018 | $42.47 | $48.15 |
| February 2018 | $44.32 | $50.25 |
| January 2018 | $39.04 | $44.26 |
| December 2017 | $37.95 | $43.03 |
| November 2017 | $37.47 | $42.49 |
| October 2017 | $34.39 | $38.99 |
| September 2017 | $29.36 | $33.29 |
| August 2017 | $29.62 | $33.58 |
| July 2017 | $37.17 | $42.14 |
| June 2017 | $38.88 | $44.08 |
| May 2017 | $41.06 | $46.56 |
| April 2017 | $38.13 | $43.23 |
| March 2017 | $36.47 | $41.35 |
| February 2017 | $38.46 | $43.61 |
| January 2017 | $47.45 | $53.80 |
| December 2016 | $41.91 | $47.52 |
| November 2016 | $41.50 | $47.06 |
| October 2016 | $52.03 | $58.99 |
| September 2016 | $56.18 | $63.70 |
| August 2016 | $51.14 | $57.98 |
| July 2016 | $48.59 | $55.09 |
| June 2016 | $40.39 | $45.80 |
| May 2016 | $37.01 | $41.96 |
| April 2016 | $36.18 | $41.02 |
| March 2016 | $32.39 | $36.73 |
| February 2016 | $30.78 | $34.90 |
| January 2016 | $25.48 | $28.89 |
| December 2015 | $28.52 | $32.34 |
| November 2015 | $31.99 | $36.27 |
| October 2015 | $25.12 | $28.48 |
| September 2015 | $26.67 | $30.24 |
| August 2015 | $29.55 | $33.51 |
| July 2015 | $47.12 | $53.43 |
| June 2015 | $51.72 | $58.64 |
| May 2015 | $56.44 | $63.99 |
| April 2015 | $59.52 | $67.49 |
| March 2015 | $60.56 | $68.67 |
| February 2015 | $49.88 | $56.55 |
| January 2015 | $49.64 | $56.29 |
| December 2014 | $60.94 | $69.10 |
| November 2014 | $66.30 | $75.18 |
| October 2014 | $68.58 | $77.76 |
| September 2014 | $62.95 | $71.38 |
| August 2014 | $62.44 | $70.80 |
| July 2014 | $68.74 | $77.94 |
| June 2014 | $73.18 | $82.98 |
| May 2014 | $57.36 | $65.04 |
| April 2014 | $63.95 | $72.51 |
| March 2014 | $64.04 | $72.61 |
| February 2014 | $87.65 | $99.38 |
| January 2014 | $71.09 | $80.61 |
| December 2013 | $73.76 | $83.63 |
| November 2013 | $65.25 | $73.98 |
| October 2013 | $62.44 | $70.80 |
| September 2013 | $64.14 | $72.72 |
| August 2013 | $43.78 | $49.64 |
| July 2013 | $46.88 | $53.15 |
| June 2013 | $49.20 | $55.78 |
| May 2013 | $41.75 | $47.34 |
| April 2013 | $36.78 | $41.70 |
| March 2013 | $39.67 | $44.98 |
| February 2013 | $28.75 | $32.60 |
| January 2013 | $22.25 | $25.23 |
| December 2012 | $22.93 | $26 |
| November 2012 | $22.58 | $25.60 |
| October 2012 | $20.95 | $23.75 |
SSTK
List: Challengers
Price: $42.79
Dividend Yield: 0.02%
Forward Dividend Yield: 2.80%
Payout Ratio: 36.81%
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.04 USD
P/E Ratio: 14.66
Exchange: NYQ
Sector: Communication Services
Industry: Internet Content & Information
Volume: 788983
Ebitda: 15.8 millionMarket Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 11.81%