ストックスクリーナーアプリを入手
30.30
0.57%
-0.1553
Shutterstock Inc (SSTK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $30.53 | $29.50 | $1.03 | 156,600.0 | -0.44% |
| 2024-11-20 | $30.47 | $29.22 | $1.25 | 277,389.0 | +3.08% |
| 2024-11-19 | $29.63 | $28.85 | $0.78 | 269,440.0 | +0.14% |
| 2024-11-18 | $30.66 | $29.39 | $1.27 | 326,870.0 | -3.40% |
| 2024-11-15 | $31.46 | $30.36 | $1.10 | 253,371.0 | -2.40% |
| 2024-11-14 | $31.45 | $30.64 | $0.81 | 329,739.0 | +0.32% |
| 2024-11-13 | $31.99 | $31.11 | $0.88 | 459,326.0 | -1.11% |
| 2024-11-12 | $33.02 | $31.40 | $1.62 | 355,529.0 | -5.03% |
| 2024-11-11 | $33.78 | $32.91 | $0.8699 | 438,617.0 | +0.58% |
| 2024-11-08 | $34.14 | $32.96 | $1.18 | 368,235.0 | -3.45% |
| 2024-11-07 | $35.15 | $34.19 | $0.9649 | 370,663.0 | -1.04% |
| 2024-11-06 | $35.02 | $33.74 | $1.28 | 443,811.0 | +5.53% |
| 2024-11-05 | $32.83 | $32.26 | $0.5699 | 338,273.0 | +0.65% |
| 2024-11-04 | $32.71 | $31.72 | $0.99 | 417,000.0 | +1.31% |
| 2024-11-01 | $33.25 | $32.10 | $1.15 | 837,356.0 | +0.12% |
| 2024-10-31 | $33.21 | $31.69 | $1.52 | 855,124.0 | -3.11% |
| 2024-10-30 | $33.35 | $31.21 | $2.14 | 1,109,470.0 | +0.76% |
| 2024-10-29 | $33.94 | $31.07 | $2.86 | 1,859,269.0 | +11.31% |
| 2024-10-28 | $30.06 | $29.33 | $0.73 | 722,985.0 | +0.85% |
| 2024-10-25 | $29.98 | $29.23 | $0.755 | 360,750.0 | +0.07% |
| 2024-10-24 | $30.00 | $28.95 | $1.05 | 433,516.0 | -1.98% |
| 2024-10-23 | $30.15 | $29.66 | $0.49 | 587,499.0 | +0.20% |
| 2024-10-22 | $29.94 | $29.21 | $0.73 | 756,449.0 | +0.98% |
Shutterstock Inc (SSTK) 株の年ごとの株価履歴
この詳細な分析では、Shutterstock Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSSTK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Shutterstock Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のShutterstock Inc (SSTK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $35.15 | $28.85 | $6.30 | 5,642,219.0 | -5.50% |
| 2024-10 | $35.47 | $28.95 | $6.52 | 13,881,059.0 | -9.27% |
| 2024-09 | $36.80 | $32.38 | $4.42 | 11,117,699.0 | -1.42% |
| 2024-08 | $44.45 | $32.72 | $11.73 | 13,482,194.0 | -18.86% |
| 2024-07 | $46.10 | $34.39 | $11.71 | 8,560,561.0 | +14.26% |
| 2024-06 | $41.43 | $37.28 | $4.15 | 7,989,305.0 | -4.75% |
| 2024-05 | $44.76 | $36.41 | $8.35 | 11,506,094.0 | -4.87% |
| 2024-04 | $46.46 | $40.10 | $6.36 | 7,730,593.0 | -6.77% |
| 2024-03 | $54.41 | $45.76 | $8.65 | 11,689,404.0 | -6.05% |
| 2024-02 | $49.39 | $36.80 | $12.59 | 11,510,392.0 | +3.81% |
| 2024-01 | $51.61 | $45.29 | $6.32 | 9,737,638.0 | -2.71% |
2023年のShutterstock Inc (SSTK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $50.99 | $43.10 | $7.89 | 10,317,131.0 | +9.95% |
| 2023-11 | $46.38 | $37.03 | $9.35 | 10,418,796.0 | +7.94% |
| 2023-10 | $42.02 | $33.80 | $8.22 | 9,978,154.0 | +6.91% |
| 2023-09 | $42.56 | $36.20 | $6.36 | 8,567,251.0 | -9.64% |
| 2023-08 | $52.49 | $40.61 | $11.88 | 13,659,414.0 | -18.15% |
| 2023-07 | $58.42 | $48.23 | $10.19 | 15,022,491.0 | +5.71% |
| 2023-06 | $53.99 | $46.65 | $7.34 | 14,626,141.0 | -2.21% |
| 2023-05 | $67.48 | $46.67 | $20.81 | 19,103,256.0 | -25.72% |
| 2023-04 | $75.96 | $65.01 | $10.95 | 8,428,093.0 | -7.71% |
| 2023-03 | $78.19 | $67.39 | $10.80 | 10,599,742.0 | -3.48% |
| 2023-02 | $81.23 | $71.87 | $9.36 | 9,829,989.0 | -0.07% |
| 2023-01 | $78.64 | $52.66 | $25.98 | 6,732,991.0 | +42.77% |
2022年のShutterstock Inc (SSTK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $55.02 | $48.97 | $6.05 | 6,263,084.0 | -2.04% |
| 2022-11 | $56.28 | $44.61 | $11.67 | 5,174,611.0 | +7.58% |
| 2022-10 | $54.00 | $45.72 | $8.28 | 7,945,352.0 | -0.28% |
| 2022-09 | $59.39 | $48.64 | $10.75 | 7,515,229.0 | -9.46% |
| 2022-08 | $65.12 | $55.04 | $10.08 | 6,503,248.0 | -1.93% |
| 2022-07 | $63.10 | $50.04 | $13.06 | 6,624,456.0 | -1.41% |
| 2022-06 | $61.54 | $51.68 | $9.86 | 9,056,358.0 | -4.80% |
| 2022-05 | $77.19 | $55.12 | $22.07 | 8,478,621.0 | -20.50% |
| 2022-04 | $95.37 | $73.41 | $21.96 | 6,798,228.0 | -18.65% |
| 2022-03 | $98.74 | $84.70 | $14.04 | 6,495,536.0 | +2.82% |
| 2022-02 | $97.40 | $82.42 | $14.98 | 6,009,334.0 | -6.64% |
| 2022-01 | $111.7 | $83.72 | $27.94 | 5,313,059.0 | -12.55% |
0.09%
0.10%
大文字化:
|
ボリューム (24 時間):