$74.49 +0.44 (%) Shutterstock Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSTK historical data

Date Open High Low Close Volume
11/26/201474.2374.9273.7574.49158,793
11/25/201473.5774.6072.9874.05284,249
11/24/201471.7973.6070.7373.37369,524
11/21/201472.9873.2271.0571.75334,759
11/20/201471.5373.2269.6871.66267,066
11/19/201474.7274.8471.8172.10256,855
11/18/201475.8677.8574.6674.94223,478
11/17/201479.5379.9075.3275.42323,234
11/14/201480.7780.7776.5079.38349,478
11/13/201483.3284.0681.0081.44317,127
11/12/201481.3983.4780.9383.06279,907
11/11/201480.0081.9878.9981.74358,319
11/10/201479.0080.8878.5580.67463,363
11/7/201474.2479.4673.4979.18608,248
11/6/201475.1375.7573.6074.91471,813
11/5/201477.5077.5074.1675.26325,238
11/4/201475.8577.9375.7577.00262,910
11/3/201478.2478.2474.9676.16267,264
10/31/201477.4178.0876.6377.76264,545
10/30/201472.4475.9272.1575.56169,407
10/29/201474.0674.5771.7273.13140,884
10/28/201473.1475.3472.4074.37235,107
10/27/201471.5273.1170.4272.86249,631
10/24/201473.8074.0971.3271.83211,926
10/23/201471.7974.4171.0073.48217,624
10/22/201474.0174.9470.9271.05280,892
10/21/201472.6274.1772.1073.95387,421
10/20/201469.6171.8768.7671.84281,780
10/17/201471.1371.9169.1869.87272,227
10/16/201466.0470.5964.8069.98304,945
10/15/201463.8967.2063.0067.16292,648
10/14/201465.9267.3664.3865.32388,388
10/13/201465.4967.1162.2565.26450,829
10/10/201469.3470.6665.2765.43339,988
10/9/201470.6270.9267.7869.75279,170
10/8/201469.5270.7467.5870.22319,002
10/7/201470.1871.1269.6569.75445,467
10/6/201474.8574.8570.6370.72427,951
10/3/201473.4776.2473.3274.53318,856
10/2/201471.1572.6169.5972.45164,200
10/1/201471.1471.8570.0271.02316,548
9/30/201473.5473.6671.3771.38299,199
9/29/201472.0075.2471.8373.39196,505
9/26/201472.2173.4671.9272.95187,775
9/25/201473.9674.3171.8771.95407,649
9/24/201471.3074.5470.4974.07183,347
9/23/201472.1473.0770.7571.02159,189
9/22/201471.7272.9770.3872.45271,896
9/19/201474.3674.5171.2572.15457,790
9/18/201473.7674.7373.3073.67209,146
9/17/201472.6274.5072.2073.47139,529
9/16/201470.3872.9870.3672.51225,980
9/15/201474.2674.2669.7970.77195,323
9/12/201475.8775.8774.1474.54104,905
9/11/201474.5875.8674.3975.68107,011
9/10/201474.4175.9673.8175.17106,014
9/9/201475.4576.7473.9574.19199,625
9/8/201473.4176.3273.4175.64315,257
9/5/201471.2273.5570.3273.34205,506
9/4/201473.4473.5471.2171.55246,918
9/3/201475.7975.7972.8773.04204,921
9/2/201471.2675.4971.1475.20270,785
8/29/201469.5171.5069.3070.80196,654
8/28/201469.7370.7669.4869.55191,781
8/27/201472.5072.7970.4670.93219,053
8/26/201472.4572.9871.2872.20270,258
8/25/201474.0974.2971.8672.39180,222
8/22/201473.9374.6372.9573.58306,265
8/21/201475.5075.5073.9574.25224,715
8/20/201477.3677.3675.0275.60284,748
8/19/201477.2677.9777.2577.68160,841
8/18/201477.1478.2676.4077.49193,650
8/15/201481.0081.0075.8076.23446,738
8/14/201480.3981.4480.1480.75111,949
8/13/201479.5781.0079.2080.25129,010
8/12/201480.8181.9078.8079.20163,450
8/11/201476.2081.9375.5781.89226,717
8/8/201474.0077.9473.0176.17338,215
8/7/201476.9378.8076.3678.42315,581
8/6/201476.3479.8876.2776.33197,930
8/5/201478.7178.8876.5877.32157,994
8/4/201477.5079.7876.9179.47132,507
8/1/201477.9378.3475.3277.05163,832
7/31/201480.0681.0077.7177.94148,251
7/30/201481.1281.8980.5081.39145,170
7/29/201476.3481.1076.3080.08207,438
7/28/201476.8977.5375.0776.29111,289
7/25/201477.8877.8975.8276.95104,311
7/24/201475.9879.6675.3478.91191,563
7/23/201476.7178.3975.3175.62175,273
7/22/201476.8977.0275.9276.11117,003
7/21/201476.2277.8775.8976.25191,655
7/18/201474.5376.7074.5376.62168,605
7/17/201475.0276.4973.9774.22124,473
7/16/201476.4476.5074.5875.49115,438
7/15/201477.2278.2075.2675.73126,581
7/14/201478.1178.8877.1777.34147,814
7/11/201476.8877.5575.0976.90172,019
7/10/201475.2077.9474.3576.83309,363
7/9/201477.4978.3275.7077.20215,103
  • Showing 1-100 of 535 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center