$63.59 -0.77 (%) Shutterstock Inc - NYSE

May. 22, 2015 | 11:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSTK historical data

Date Open High Low Close Volume
5/21/201564.4365.4863.7464.36105,336
5/20/201564.6564.9763.7264.6878,826
5/19/201564.1965.3363.9064.40196,771
5/18/201562.9765.0062.9764.24258,934
5/15/201564.4365.2863.2363.34226,284
5/14/201565.3965.8664.2364.42188,496
5/13/201564.6765.7164.4965.09187,683
5/12/201563.9564.8463.2364.67185,432
5/11/201564.1465.2963.8264.16181,311
5/8/201564.1165.3363.7164.26297,938
5/7/201567.0067.0063.0363.74397,422
5/6/201566.0767.4065.5167.40517,265
5/5/201567.4367.6765.0766.02581,569
5/4/201568.0168.0566.6967.43338,089
5/1/201567.5768.3766.8467.74224,493
4/30/201567.3068.3267.0867.49255,300
4/29/201567.3668.4667.1967.95179,743
4/28/201566.8268.2466.4167.84172,386
4/27/201568.4669.5866.4567.01218,028
4/24/201570.6070.7567.6168.04174,758
4/23/201569.5370.6468.1470.40214,084
4/22/201570.0070.2868.1169.94270,478
4/21/201571.0971.1768.8170.07263,565
4/20/201569.9670.8369.3670.70298,061
4/17/201572.0972.2469.1669.24180,451
4/16/201573.2373.9872.3673.18202,959
4/15/201574.1974.1972.6473.34351,367
4/14/201571.6874.3071.0573.82341,315
4/13/201570.9171.8670.6171.53236,519
4/10/201570.9371.4970.4670.86149,435
4/9/201570.8971.3469.2970.64220,507
4/8/201569.1070.9468.7670.85168,451
4/7/201569.1069.9568.7168.95266,519
4/6/201567.6668.7267.5568.70280,597
4/2/201568.4468.9667.5068.30293,703
4/1/201569.3669.9266.7968.64391,302
3/31/201569.1969.8668.3968.67285,977
3/30/201570.0771.1069.0269.68339,601
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
  • Showing 1-100 of 655 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center