Shutterstock, Inc. SSTK
NYSE · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$4,06-0,06 (-%1,46)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,06 | -%1,46 | $4,16 | $4,19 | $3,96 | 51,87K |
| 2026-10-01 | $4,12 | -%2,37 | $4,32 | $4,32 | $3,86 | 948,20K |
| 2026-09-30 | $4,22 | +%4,98 | $4,02 | $4,24 | $3,97 | 934,80K |
| 2026-09-29 | $4,02 | -%0,99 | $4,06 | $4,06 | $3,89 | 926,40K |
| 2026-09-28 | $4,06 | -%2,87 | $4,12 | $4,12 | $3,88 | 1,01M |
| 2026-09-25 | $4,18 | +%0,97 | $4,12 | $4,32 | $4,11 | 915,30K |
| 2026-09-24 | $4,14 | -%3,72 | $4,36 | $4,37 | $4,07 | 825,50K |
| 2026-09-23 | $4,30 | -%4,66 | $4,49 | $4,49 | $4,29 | 576,70K |
| 2026-09-22 | $4,51 | -%0,44 | $4,55 | $4,61 | $4,46 | 730,00K |
| 2026-09-21 | $4,53 | -%0,22 | $4,55 | $4,59 | $4,41 | 796,20K |
| 2026-09-18 | $4,54 | -%7,16 | $4,91 | $4,94 | $4,52 | 1,85M |
| 2026-09-17 | $4,89 | -%1,01 | $5,03 | $5,05 | $4,84 | 697,30K |
| 2026-09-16 | $4,94 | +%1,44 | $4,86 | $5,04 | $4,80 | 1,03M |
| 2026-09-15 | $4,87 | -%7,41 | $5,15 | $5,35 | $4,83 | 739,70K |
| 2026-09-14 | $5,26 | +%4,37 | $5,09 | $5,29 | $5,02 | 756,20K |
| 2026-09-11 | $5,04 | -%0,20 | $5,09 | $5,12 | $4,95 | 707,10K |
| 2026-09-10 | $5,05 | -%0,20 | $5,00 | $5,17 | $4,93 | 1,22M |
| 2026-09-09 | $5,06 | -%2,13 | $5,11 | $5,14 | $4,91 | 1,20M |
| 2026-09-08 | $5,17 | -%9,93 | $5,70 | $5,72 | $5,06 | 1,47M |
| 2026-09-04 | $5,74 | -%0,52 | $5,72 | $5,81 | $5,59 | 886,70K |
| 2026-09-03 | $5,77 | +%0,35 | $5,79 | $6,10 | $5,75 | 581,30K |
| 2026-09-02 | $5,75 | %0,00 | $5,70 | $5,85 | $5,62 | 747,00K |
| 2026-09-01 | $5,75 | +%3,79 | $5,64 | $5,80 | $5,45 | 1,22M |
| 2026-08-31 | $5,54 | -%7,20 | $5,83 | $5,85 | $5,54 | 1,72M |
| 2026-08-28 | $5,97 | +%8,74 | $5,49 | $6,00 | $5,49 | 1,19M |
| 2026-08-27 | $5,49 | -%0,90 | $5,54 | $5,54 | $5,40 | 820,30K |
| 2026-08-26 | $5,54 | %0,00 | $5,53 | $5,55 | $5,26 | 740,40K |
| 2026-08-25 | $5,54 | +%3,36 | $5,39 | $5,56 | $5,26 | 850,00K |
| 2026-08-24 | $5,36 | +%0,75 | $5,32 | $5,49 | $5,27 | 638,20K |
| 2026-08-21 | $5,32 | -%0,56 | $5,37 | $5,39 | $5,22 | 1,15M |
| 2026-08-20 | $5,35 | -%3,08 | $5,41 | $5,45 | $5,27 | 625,90K |
| 2026-08-19 | $5,52 | +%2,79 | $5,41 | $5,62 | $5,38 | 690,90K |
| 2026-08-18 | $5,37 | -%0,74 | $5,43 | $5,50 | $5,31 | 706,50K |
| 2026-08-17 | $5,41 | -%4,92 | $5,58 | $5,68 | $5,24 | 1,01M |
| 2026-08-14 | $5,69 | -%2,90 | $5,79 | $5,83 | $5,61 | 734,30K |
| 2026-08-13 | $5,86 | +%3,90 | $5,64 | $5,87 | $5,49 | 1,03M |
| 2026-08-12 | $5,64 | +%4,25 | $5,51 | $5,81 | $5,45 | 1,03M |
| 2026-08-11 | $5,41 | -%8,15 | $5,90 | $5,90 | $5,32 | 1,21M |
| 2026-08-10 | $5,89 | -%1,17 | $5,91 | $5,94 | $5,64 | 1,28M |
| 2026-08-07 | $5,96 | +%0,85 | $5,90 | $6,25 | $5,72 | 1,24M |
| 2026-08-06 | $5,91 | -%5,29 | $6,12 | $6,24 | $5,77 | 1,16M |
| 2026-08-05 | $6,24 | +%3,65 | $6,24 | $6,65 | $5,81 | 1,58M |
| 2026-08-04 | $6,02 | -%0,66 | $5,96 | $6,24 | $5,75 | 1,26M |
| 2026-08-03 | $6,06 | +%12,22 | $5,47 | $6,14 | $5,46 | 1,56M |
| 2026-07-31 | $5,40 | +%0,37 | $5,36 | $5,62 | $5,17 | 1,72M |
| 2026-07-30 | $5,38 | -%5,61 | $5,76 | $5,76 | $5,25 | 1,24M |
| 2026-07-29 | $5,70 | -%4,68 | $6,00 | $6,20 | $5,63 | 1,19M |
| 2026-07-28 | $5,98 | +%1,53 | $5,99 | $6,25 | $5,79 | 1,06M |
| 2026-07-27 | $5,89 | +%5,56 | $5,65 | $6,04 | $5,64 | 1,61M |
| 2026-07-24 | $5,58 | -%3,13 | $5,75 | $5,93 | $5,56 | 1,32M |
| 2026-07-23 | $5,76 | -%21,95 | $6,96 | $7,10 | $5,25 | 4,99M |
| 2026-07-22 | $7,38 | +%1,51 | $7,27 | $7,62 | $7,18 | 869,10K |
| 2026-07-21 | $7,27 | -%5,34 | $7,59 | $7,68 | $7,22 | 965,90K |
| 2026-07-20 | $7,68 | +%3,64 | $7,42 | $7,82 | $7,27 | 1,16M |
| 2026-07-17 | $7,41 | -%2,63 | $7,50 | $7,60 | $7,26 | 813,40K |
| 2026-07-16 | $7,61 | -%3,43 | $7,96 | $8,12 | $7,55 | 781,70K |
| 2026-07-15 | $7,88 | +%3,55 | $7,70 | $8,28 | $7,69 | 1,17M |
| 2026-07-14 | $7,61 | -%7,76 | $7,84 | $7,89 | $7,17 | 1,98M |
| 2026-07-13 | $8,25 | -%2,83 | $8,57 | $8,86 | $8,04 | 1,40M |
| 2026-07-10 | $8,49 | -%2,75 | $8,69 | $8,93 | $8,38 | 1,29M |
| 2026-07-09 | $8,73 | -%1,91 | $8,75 | $8,92 | $8,31 | 1,31M |
| 2026-07-08 | $8,90 | +%2,06 | $8,65 | $9,09 | $8,65 | 985,00K |
| 2026-07-07 | $8,72 | -%5,11 | $9,22 | $9,32 | $8,68 | 1,20M |
| 2026-07-06 | $9,19 | -%6,32 | $9,74 | $9,83 | $9,10 | 1,36M |
| 2026-07-02 | $9,81 | -%0,91 | $9,85 | $10,51 | $9,74 | 1,51M |
| 2026-07-01 | $9,90 | -%29,03 | $9,67 | $10,23 | $9,43 | 4,10M |
| 2026-06-30 | $13,95 | -%1,27 | $14,03 | $14,17 | $13,76 | 625,40K |
| 2026-06-29 | $14,13 | -%0,49 | $14,25 | $14,42 | $13,95 | 338,10K |
| 2026-06-26 | $14,20 | +%2,16 | $14,01 | $14,45 | $13,87 | 842,30K |
| 2026-06-25 | $13,90 | -%2,04 | $14,14 | $14,45 | $13,49 | 305,80K |
| 2026-06-24 | $14,19 | -%1,66 | $14,30 | $14,69 | $14,06 | 250,50K |
| 2026-06-23 | $14,43 | -%8,15 | $15,54 | $16,01 | $14,19 | 434,90K |
| 2026-06-22 | $15,71 | +%18,84 | $15,70 | $16,47 | $15,00 | 1,48M |
| 2026-06-18 | $13,22 | +%2,32 | $12,88 | $13,41 | $12,69 | 559,50K |
| 2026-06-17 | $12,92 | -%4,65 | $13,49 | $13,72 | $12,83 | 385,20K |
| 2026-06-16 | $13,55 | -%0,51 | $13,80 | $13,90 | $13,29 | 386,70K |
| 2026-06-15 | $13,62 | -%4,69 | $14,25 | $14,35 | $13,61 | 304,00K |
| 2026-06-12 | $14,29 | -%1,24 | $14,63 | $14,90 | $14,27 | 286,30K |
| 2026-06-11 | $14,47 | +%5,62 | $13,70 | $14,53 | $13,44 | 423,60K |
| 2026-06-10 | $13,70 | +%5,30 | $12,79 | $13,86 | $12,79 | 466,80K |
| 2026-06-09 | $13,01 | -%1,59 | $13,22 | $13,35 | $12,94 | 255,40K |
| 2026-06-08 | $13,22 | +%2,01 | $12,86 | $13,25 | $12,78 | 296,70K |
| 2026-06-05 | $12,96 | -%1,74 | $13,45 | $13,48 | $12,85 | 393,10K |
| 2026-06-04 | $13,19 | -%2,58 | $13,45 | $13,70 | $13,04 | 479,30K |
| 2026-06-03 | $13,54 | -%1,17 | $13,70 | $14,11 | $13,17 | 758,90K |
| 2026-06-02 | $13,70 | %0,00 | $13,68 | $14,21 | $13,45 | 1,01M |
| 2026-06-01 | $13,70 | -%7,99 | $14,90 | $15,02 | $13,40 | 4,92M |
| 2026-05-29 | $14,89 | -%4,18 | $15,67 | $15,69 | $14,72 | 826,90K |
| 2026-05-28 | $15,54 | -%2,26 | $15,85 | $15,95 | $15,24 | 651,50K |
| 2026-05-27 | $15,90 | -%1,49 | $16,00 | $16,63 | $15,83 | 176,50K |