$69.68 -0.02 (%) Shutterstock Inc - NYSE

Mar. 30, 2015 | 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
3/27/201569.7270.2868.3769.70311,729
3/26/201568.1669.9567.5569.69408,873
3/25/201569.8370.1868.4068.42432,752
3/24/201571.3771.3769.5069.93557,795
3/23/201569.9071.6669.7471.34478,912
3/20/201568.3170.0868.3070.00503,146
3/19/201567.0768.1566.1068.05336,880
3/18/201566.4067.4565.6267.24445,135
3/17/201564.3766.3464.3566.27518,927
3/16/201565.0865.0863.3764.37353,885
3/13/201562.1965.2961.7264.50999,357
3/12/201558.0662.1957.5062.10633,092
3/11/201557.1958.2757.1757.71170,547
3/10/201558.9058.9057.0657.24326,610
3/9/201557.8259.0957.5958.99354,819
3/6/201558.6159.4557.0357.89425,048
3/5/201558.5359.4258.1359.23261,984
3/4/201557.8959.0456.6458.51466,382
3/3/201556.6257.9556.1257.93340,704
3/2/201556.5356.9756.1156.65383,622
2/27/201557.4758.8556.1556.55476,492
2/26/201557.3358.5057.0257.52394,945
2/25/201557.7558.6956.1457.49443,815
2/24/201557.8158.4456.0057.64682,984
2/23/201557.6258.2657.3957.98308,697
2/20/201556.4759.0856.3057.94678,187
2/19/201556.3557.0055.9956.75309,659
2/18/201556.4357.0456.2156.37440,088
2/17/201556.3357.5055.4457.00706,273
2/13/201559.5159.7454.4656.491,400,669
2/12/201556.0159.7255.7959.24813,400
2/11/201556.2356.4255.4355.52612,267
2/10/201557.4257.4255.7156.13489,196
2/9/201558.1158.3556.3056.83614,958
2/6/201561.5661.5657.7057.95345,091
2/5/201558.8761.3258.4661.21345,221
2/4/201557.7160.0656.3058.37300,368
2/3/201556.9958.8456.9057.93235,393
2/2/201556.7357.5755.4356.53284,017
1/30/201555.9857.3555.8956.29193,128
1/29/201557.2957.6755.1356.39208,871
1/28/201558.7959.3857.1057.26138,814
1/27/201558.7459.1957.5758.59191,146
1/26/201557.7159.8157.3159.44342,635
1/23/201555.9258.1755.9257.64513,574
1/22/201556.1056.4454.9856.07558,393
1/21/201555.6255.9954.9055.69485,424
1/20/201558.0058.9555.4055.74378,266
1/16/201557.4158.7857.4157.88206,957
1/15/201559.5259.7357.1457.69222,778
1/14/201560.1860.7858.2358.93326,712
1/13/201562.2163.4359.9560.87287,112
1/12/201562.4262.9461.3861.64319,148
1/9/201563.5164.1162.5262.63249,230
1/8/201563.2864.5562.1363.31356,089
1/7/201564.7664.7662.4362.83338,134
1/6/201567.9867.9862.2064.01442,418
1/5/201568.1469.4667.3167.76177,994
1/2/201569.4669.7166.2768.55156,952
12/31/201470.1671.4069.0769.10227,491
12/30/201469.6470.3269.6470.03142,541
12/29/201470.2370.8969.9070.14319,152
12/26/201468.0871.1368.0870.40233,616
12/24/201467.8169.4667.4267.7881,829
12/23/201468.6768.6766.9667.74207,822
12/22/201467.8568.2066.9768.00195,262
12/19/201467.6568.1865.7968.03550,240
12/18/201469.3869.5466.0067.44339,397
12/17/201465.1768.5764.6267.67354,592
12/16/201463.2465.4763.2264.79501,024
12/15/201462.6165.3862.6163.61650,915
12/12/201469.6770.0758.2662.512,973,979
12/11/201472.9675.0271.6171.67200,621
12/10/201474.4075.3972.3572.37162,337
12/9/201472.3274.7671.0574.71156,563
12/8/201477.3477.6973.4273.58205,624
12/5/201477.6278.2077.4477.62295,049
12/4/201477.6778.2676.3277.64372,462
12/3/201475.6178.0975.2677.94245,996
12/2/201474.8476.5073.8975.73382,940
12/1/201474.5674.9973.0174.54350,341
11/28/201474.7075.7374.0675.18124,759
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
  • Showing 1-100 of 617 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center