Shutterstock, Inc. ( SSTK) - Price History
Monthly price history for SSTK (Shutterstock, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $7.61 | $7.61 |
| June 2026 | $13.95 | $13.95 |
| May 2026 | $14.49 | $14.89 |
| April 2026 | $15.74 | $16.17 |
| March 2026 | $16.17 | $16.61 |
| February 2026 | $16.02 | $16.80 |
| January 2026 | $18.92 | $19.85 |
| December 2025 | $18.21 | $19.10 |
| November 2025 | $19.52 | $20.82 |
| October 2025 | $23.46 | $25.03 |
| September 2025 | $19.54 | $20.85 |
| August 2025 | $19.31 | $20.93 |
| July 2025 | $17.68 | $19.16 |
| June 2025 | $17.49 | $18.96 |
| May 2025 | $16.72 | $18.45 |
| April 2025 | $14.46 | $15.96 |
| March 2025 | $16.88 | $18.63 |
| February 2025 | $19.16 | $21.49 |
| January 2025 | $26.32 | $29.52 |
| December 2024 | $27.06 | $30.35 |
| November 2024 | $28.24 | $31.68 |
| October 2024 | $28.34 | $32.09 |
| September 2024 | $31.24 | $35.37 |
| August 2024 | $31.69 | $35.88 |
| July 2024 | $38.71 | $44.22 |
| June 2024 | $33.88 | $38.70 |
| May 2024 | $35.57 | $40.63 |
| April 2024 | $37.10 | $42.71 |
| March 2024 | $39.79 | $45.81 |
| February 2024 | $42.35 | $48.76 |
| January 2024 | $40.54 | $46.97 |
| December 2023 | $41.67 | $48.28 |
| November 2023 | $37.90 | $43.91 |
| October 2023 | $34.90 | $40.68 |
| September 2023 | $32.64 | $38.05 |
| August 2023 | $36.12 | $42.11 |
| July 2023 | $43.85 | $51.45 |
| June 2023 | $41.48 | $48.67 |
| May 2023 | $42.42 | $49.77 |
| April 2023 | $56.78 | $67 |
| March 2023 | $61.53 | $72.60 |
| February 2023 | $63.52 | $75.22 |
| January 2023 | $63.56 | $75.27 |
| December 2022 | $44.52 | $52.72 |
| November 2022 | $45.45 | $53.82 |
| October 2022 | $42.05 | $50.03 |
| September 2022 | $42.17 | $50.17 |
| August 2022 | $46.57 | $55.41 |
| July 2022 | $47.28 | $56.50 |
| June 2022 | $47.96 | $57.31 |
| May 2022 | $50.18 | $60.20 |
| April 2022 | $63.11 | $75.72 |
| March 2022 | $77.58 | $93.08 |
| February 2022 | $75.25 | $90.53 |
| January 2022 | $80.61 | $96.97 |
| December 2021 | $92.17 | $110.88 |
| November 2021 | $94.60 | $114.01 |
| October 2021 | $100.52 | $121.15 |
| September 2021 | $94.02 | $113.32 |
| August 2021 | $95.46 | $115.26 |
| July 2021 | $89.85 | $108.49 |
| June 2021 | $81.30 | $98.17 |
| May 2021 | $74.99 | $90.75 |
| April 2021 | $72.04 | $87.18 |
| March 2021 | $73.58 | $89.04 |
| February 2021 | $72.73 | $88.23 |
| January 2021 | $53.57 | $64.99 |
| December 2020 | $59.10 | $71.70 |
| November 2020 | $56.54 | $68.76 |
| October 2020 | $53.82 | $65.45 |
| September 2020 | $42.79 | $52.04 |
| August 2020 | $41.24 | $50.32 |
| July 2020 | $44.54 | $54.34 |
| June 2020 | $28.66 | $34.97 |
| May 2020 | $30.94 | $37.92 |
| April 2020 | $31 | $38 |
| March 2020 | $26.24 | $32.16 |
| February 2020 | $31.30 | $38.54 |
| January 2020 | $35.19 | $43.33 |
| December 2019 | $34.83 | $42.88 |
| November 2019 | $33.77 | $41.58 |
| October 2019 | $32.96 | $40.58 |
| September 2019 | $29.34 | $36.12 |
| August 2019 | $28.52 | $35.11 |
| July 2019 | $31.16 | $38.37 |
| June 2019 | $31.83 | $39.19 |
| May 2019 | $30.91 | $38.06 |
| April 2019 | $32.85 | $40.45 |
| March 2019 | $37.87 | $46.63 |
| February 2019 | $37.63 | $46.33 |
| January 2019 | $32.50 | $40.01 |
| December 2018 | $29.25 | $36.01 |
| November 2018 | $31.03 | $38.21 |
| October 2018 | $33.20 | $40.88 |
| September 2018 | $44.33 | $54.58 |
| August 2018 | $44.70 | $55.04 |
| July 2018 | $35.29 | $46.07 |
| June 2018 | $36.36 | $47.46 |
| May 2018 | $36.30 | $47.39 |
| April 2018 | $32.28 | $42.14 |
| March 2018 | $36.88 | $48.15 |
| February 2018 | $38.49 | $50.25 |
| January 2018 | $33.90 | $44.26 |
| December 2017 | $32.96 | $43.03 |
| November 2017 | $32.55 | $42.49 |
| October 2017 | $29.87 | $38.99 |
| September 2017 | $25.50 | $33.29 |
| August 2017 | $25.72 | $33.58 |
| July 2017 | $32.28 | $42.14 |
| June 2017 | $33.77 | $44.08 |
| May 2017 | $35.66 | $46.56 |
| April 2017 | $33.12 | $43.23 |
| March 2017 | $31.67 | $41.35 |
| February 2017 | $33.41 | $43.61 |
| January 2017 | $41.21 | $53.80 |
| December 2016 | $36.40 | $47.52 |
| November 2016 | $36.05 | $47.06 |
| October 2016 | $45.19 | $58.99 |
| September 2016 | $48.80 | $63.70 |
| August 2016 | $44.41 | $57.98 |
| July 2016 | $42.20 | $55.09 |
| June 2016 | $35.08 | $45.80 |
| May 2016 | $32.14 | $41.96 |
| April 2016 | $31.42 | $41.02 |
| March 2016 | $28.14 | $36.73 |
| February 2016 | $26.73 | $34.90 |
| January 2016 | $22.13 | $28.89 |
| December 2015 | $24.77 | $32.34 |
| November 2015 | $27.78 | $36.27 |
| October 2015 | $21.82 | $28.48 |
| September 2015 | $23.16 | $30.24 |
| August 2015 | $25.67 | $33.51 |
| July 2015 | $40.93 | $53.43 |
| June 2015 | $44.92 | $58.64 |
| May 2015 | $49.02 | $63.99 |
| April 2015 | $51.70 | $67.49 |
| March 2015 | $52.60 | $68.67 |
| February 2015 | $43.32 | $56.55 |
| January 2015 | $43.12 | $56.29 |
| December 2014 | $52.93 | $69.10 |
| November 2014 | $57.59 | $75.18 |
| October 2014 | $59.56 | $77.76 |
| September 2014 | $54.68 | $71.38 |
| August 2014 | $54.23 | $70.80 |
| July 2014 | $59.70 | $77.94 |
| June 2014 | $63.56 | $82.98 |
| May 2014 | $49.82 | $65.04 |
| April 2014 | $55.54 | $72.51 |
| March 2014 | $55.62 | $72.61 |
| February 2014 | $76.13 | $99.38 |
| January 2014 | $61.75 | $80.61 |
| December 2013 | $64.06 | $83.63 |
| November 2013 | $56.67 | $73.98 |
| October 2013 | $54.23 | $70.80 |
| September 2013 | $55.70 | $72.72 |
| August 2013 | $38.02 | $49.64 |
| July 2013 | $40.71 | $53.15 |
| June 2013 | $42.73 | $55.78 |
| May 2013 | $36.26 | $47.34 |
| April 2013 | $31.94 | $41.70 |
| March 2013 | $34.46 | $44.98 |
| February 2013 | $24.97 | $32.60 |
| January 2013 | $19.33 | $25.23 |
| December 2012 | $19.92 | $26 |
| November 2012 | $19.61 | $25.60 |
| October 2012 | $18.19 | $23.75 |
SSTK
List: Challengers
Price: $7.61
Dividend Yield: 14.07%
Forward Dividend Yield: 18.27%
Payout Ratio: 91.60%
Dividend Per Share: 1.44 USD
Earnings Per Share: -0.62 USD
Exchange: NYQ
Sector: Communication Services
Industry: Internet Content & Information
Country: United States
Volume: 788983
Ebitda: 15.8 millionMarket Capitalization: 360.4 million
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 11.87%
DGR5: 30.00%