XNYS
Datos históricos de Shutterstock, Inc.
Shutterstock, Inc. · SSTK
$4.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:49 UTC
- Variación en el periodo
- −79.62%
- Máximo
- US$29.50
- 31 de octubre de 2025
- Mínimo
- US$3.76
- 5 de octubre de 2026
- Volumen medio diario
- 0.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.49 | 4.57 | 4.23 | 4.35 | −1.81% | 700,298.296 |
| 8 oct 2026 | 4.41 | 4.49 | 4.29 | 4.43 | −0.89% | 959,183.713 |
| 7 oct 2026 | 4.08 | 4.51 | 3.95 | 4.47 | +9.56% | 1.01 M |
| 6 oct 2026 | 4.07 | 4.13 | 3.96 | 4.08 | +1.75% | 543,947.516 |
| 5 oct 2026 | 3.80 | 4.03 | 3.76 | 4.01 | +5.25% | 904,013.419 |
| 2 oct 2026 | 4.16 | 4.19 | 3.81 | 3.81 | −7.52% | 834,861.169 |
| 1 oct 2026 | 4.32 | 4.32 | 3.86 | 4.12 | −2.37% | 948,296.667 |
| 30 sep 2026 | 4.02 | 4.24 | 3.97 | 4.22 | +4.98% | 935,195.34 |
| 29 sep 2026 | 4.06 | 4.06 | 3.89 | 4.02 | −0.99% | 926,389.739 |
| 28 sep 2026 | 4.12 | 4.12 | 3.88 | 4.06 | −2.87% | 1.01 M |
| 25 sep 2026 | 4.12 | 4.32 | 4.11 | 4.18 | +0.97% | 915,485.718 |
| 24 sep 2026 | 4.36 | 4.37 | 4.07 | 4.14 | −3.72% | 825,731.205 |
| 23 sep 2026 | 4.49 | 4.49 | 4.29 | 4.30 | −4.66% | 576,957.457 |
| 22 sep 2026 | 4.55 | 4.61 | 4.46 | 4.51 | −0.44% | 730,093.184 |
| 21 sep 2026 | 4.55 | 4.59 | 4.41 | 4.53 | −0.22% | 798,422.806 |
| 18 sep 2026 | 4.91 | 4.94 | 4.52 | 4.54 | −7.16% | 1.85 M |
| 17 sep 2026 | 5.03 | 5.05 | 4.84 | 4.89 | −1.01% | 699,816.369 |
| 16 sep 2026 | 4.86 | 5.04 | 4.80 | 4.94 | +1.44% | 1.03 M |
| 15 sep 2026 | 5.15 | 5.35 | 4.83 | 4.87 | −7.41% | 740,093.188 |
| 14 sep 2026 | 5.09 | 5.29 | 5.02 | 5.26 | +4.37% | 756,200.007 |
| 11 sep 2026 | 5.09 | 5.12 | 4.95 | 5.04 | −0.20% | 707,485.685 |
| 10 sep 2026 | 5.00 | 5.17 | 4.93 | 5.05 | −0.20% | 1.22 M |
| 9 sep 2026 | 5.11 | 5.14 | 4.91 | 5.06 | −2.13% | 1.2 M |
| 8 sep 2026 | 5.70 | 5.72 | 5.06 | 5.17 | −9.93% | 1.47 M |
| 4 sep 2026 | 5.72 | 5.81 | 5.59 | 5.74 | −0.52% | 886,699.983 |
| 3 sep 2026 | 5.79 | 6.10 | 5.75 | 5.77 | +0.35% | 581,307.83 |
| 2 sep 2026 | 5.70 | 5.85 | 5.62 | 5.75 | 0.00% | 747,183.084 |
| 1 sep 2026 | 5.64 | 5.80 | 5.45 | 5.75 | +3.79% | 1.22 M |
| 31 ago 2026 | 5.83 | 5.85 | 5.54 | 5.54 | −7.20% | 1.72 M |
| 28 ago 2026 | 5.49 | 6.00 | 5.49 | 5.97 | +8.74% | 1.19 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.