Shutterstock, Inc. - Price History

Monthly price history for SSTK (Shutterstock, Inc.)

DateAdjusted priceReal price
June 2024 $37.51 $37.51
May 2024 $40.63 $40.63
April 2024 $42.37 $42.71
March 2024 $45.45 $45.81
February 2024 $48.38 $48.76
January 2024 $46.30 $46.97
December 2023 $47.60 $48.28
November 2023 $43.29 $43.91
October 2023 $39.86 $40.68
September 2023 $37.28 $38.05
August 2023 $41.26 $42.11
July 2023 $50.09 $51.45
June 2023 $47.39 $48.67
May 2023 $48.46 $49.77
April 2023 $64.86 $67
March 2023 $70.28 $72.60
February 2023 $72.56 $75.22
January 2023 $72.60 $75.27
December 2022 $50.85 $52.72
November 2022 $51.91 $53.82
October 2022 $48.03 $50.03
September 2022 $48.16 $50.17
August 2022 $53.20 $55.41
July 2022 $54.01 $56.50
June 2022 $54.78 $57.31
May 2022 $57.32 $60.20
April 2022 $72.09 $75.72
March 2022 $88.62 $93.08
February 2022 $85.96 $90.53
January 2022 $92.07 $96.97
December 2021 $105.28 $110.88
November 2021 $108.05 $114.01
October 2021 $114.82 $121.15
September 2021 $107.40 $113.32
August 2021 $109.04 $115.26
July 2021 $102.64 $108.49
June 2021 $92.87 $98.17
May 2021 $85.66 $90.75
April 2021 $82.29 $87.18
March 2021 $84.04 $89.04
February 2021 $83.08 $88.23
January 2021 $61.20 $64.99
December 2020 $67.51 $71.70
November 2020 $64.59 $68.76
October 2020 $61.48 $65.45
September 2020 $48.88 $52.04
August 2020 $47.11 $50.32
July 2020 $50.88 $54.34
June 2020 $32.74 $34.97
May 2020 $35.34 $37.92
April 2020 $35.41 $38
March 2020 $29.97 $32.16
February 2020 $35.76 $38.54
January 2020 $40.20 $43.33
December 2019 $39.78 $42.88
November 2019 $38.58 $41.58
October 2019 $37.65 $40.58
September 2019 $33.51 $36.12
August 2019 $32.57 $35.11
July 2019 $35.60 $38.37
June 2019 $36.36 $39.19
May 2019 $35.31 $38.06
April 2019 $37.53 $40.45
March 2019 $43.26 $46.63
February 2019 $42.98 $46.33
January 2019 $37.12 $40.01
December 2018 $33.41 $36.01
November 2018 $35.45 $38.21
October 2018 $37.92 $40.88
September 2018 $50.64 $54.58
August 2018 $51.06 $55.04
July 2018 $40.31 $46.07
June 2018 $41.53 $47.46
May 2018 $41.47 $47.39
April 2018 $36.87 $42.14
March 2018 $42.13 $48.15
February 2018 $43.97 $50.25
January 2018 $38.73 $44.26
December 2017 $37.65 $43.03
November 2017 $37.18 $42.49
October 2017 $34.12 $38.99
September 2017 $29.13 $33.29
August 2017 $29.38 $33.58
July 2017 $36.87 $42.14
June 2017 $38.57 $44.08
May 2017 $40.74 $46.56
April 2017 $37.83 $43.23
March 2017 $36.18 $41.35
February 2017 $38.16 $43.61
January 2017 $47.08 $53.80
December 2016 $41.58 $47.52
November 2016 $41.18 $47.06
October 2016 $51.62 $58.99
September 2016 $55.74 $63.70
August 2016 $50.73 $57.98
July 2016 $48.20 $55.09
June 2016 $40.08 $45.80
May 2016 $36.72 $41.96
April 2016 $35.89 $41.02
March 2016 $32.14 $36.73
February 2016 $30.54 $34.90
January 2016 $25.28 $28.89
December 2015 $28.30 $32.34
November 2015 $31.74 $36.27
October 2015 $24.92 $28.48
September 2015 $26.46 $30.24
August 2015 $29.32 $33.51
July 2015 $46.75 $53.43
June 2015 $51.31 $58.64
May 2015 $55.99 $63.99
April 2015 $59.05 $67.49
March 2015 $60.09 $68.67
February 2015 $49.48 $56.55
January 2015 $49.25 $56.29
December 2014 $60.46 $69.10
November 2014 $65.78 $75.18
October 2014 $68.04 $77.76
September 2014 $62.46 $71.38
August 2014 $61.95 $70.80
July 2014 $68.20 $77.94
June 2014 $72.61 $82.98
May 2014 $56.91 $65.04
April 2014 $63.45 $72.51
March 2014 $63.53 $72.61
February 2014 $86.96 $99.38
January 2014 $70.53 $80.61
December 2013 $73.18 $83.63
November 2013 $64.73 $73.98
October 2013 $61.95 $70.80
September 2013 $63.63 $72.72
August 2013 $43.44 $49.64
July 2013 $46.51 $53.15
June 2013 $48.81 $55.78
May 2013 $41.42 $47.34
April 2013 $36.49 $41.70
March 2013 $39.36 $44.98
February 2013 $28.52 $32.60
January 2013 $22.08 $25.23
December 2012 $22.75 $26
November 2012 $22.40 $25.60
October 2012 $20.78 $23.75

SSTK

List: Challengers

Price: $37.51

52 week price:
33.80
58.42

Dividend Yield: 0.03%

5-year range yield:
0.03%
3.15%

Forward Dividend Yield: 3.17%

Payout Ratio: 46.33%

Payout Ratio Range:
23.38%
723.40%

Dividend Per Share: 1.20 USD

Earnings Per Share: 2.59 USD

P/E Ratio: 15.06

Exchange: NYQ

Sector: Communication Services

Industry: Internet Content & Information

Volume: 788983

Ebitda: 15.8 million

Market Capitalization: 1.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 5

DGR3: 11.81%

Links: