$48.57 +0.58 (%) Shutterstock Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSTK historical data

Date Open High Low Close Volume
12/7/201647.9548.7547.5348.57317,653
12/6/201647.5548.2846.9147.99266,596
12/5/201645.1147.9445.1147.61371,999
12/2/201645.5845.8844.2044.64700,920
12/1/201647.0247.0944.9145.26456,265
11/30/201648.0248.2646.6647.06419,972
11/29/201648.9048.9347.7448.07294,752
11/28/201648.7249.2548.4448.74230,402
11/25/201649.6649.6648.6948.8997,101
11/23/201649.3049.7148.8149.49192,819
11/22/201649.7249.9149.3649.56238,917
11/21/201649.5850.1249.3849.59286,686
11/18/201649.7049.9648.7249.60226,023
11/17/201649.2350.1649.2349.64262,081
11/16/201648.7549.7048.4049.25217,413
11/15/201649.3949.9548.7349.10252,181
11/14/201649.2249.7348.6049.21719,594
11/11/201647.5049.3047.1449.30346,085
11/10/201648.8049.4747.0047.59703,712
11/9/201647.7449.1847.4748.51430,399
11/8/201649.4149.6948.4548.99577,826
11/7/201647.7149.9347.7149.68880,278
11/4/201647.9051.3347.6748.401,322,248
11/3/201655.7556.6453.9354.27613,034
11/2/201657.1957.5755.2855.86442,437
11/1/201658.9559.4456.7257.11328,851
10/31/201659.3359.8658.3858.99272,252
10/28/201659.6560.8558.6959.09279,600
10/27/201661.5762.6659.5759.93257,563
10/26/201662.8963.7761.3161.32231,460
10/25/201664.2464.6063.3263.39189,492
10/24/201664.4664.5163.4664.11177,121
10/21/201662.1864.1661.7663.87143,529
10/20/201663.0463.0461.9562.62156,361
10/19/201662.0463.5961.2163.08153,391
10/18/201662.5962.6961.3461.74130,528
10/17/201661.9562.5360.6361.78128,833
10/14/201662.1162.9961.3162.07261,938
10/13/201661.7562.0360.6661.78327,041
10/12/201661.4763.2161.0362.31168,031
10/11/201663.7564.0161.2361.36286,877
10/10/201662.8664.2562.7463.91162,956
10/7/201662.7264.5162.5062.84279,510
10/6/201662.6262.9961.6762.45188,413
10/5/201663.5063.6662.7163.04336,531
10/4/201664.0064.6363.0363.38175,876
10/3/201663.7964.8163.1263.91264,666
9/30/201663.2064.2862.7563.70211,398
9/29/201663.5863.9562.6762.79222,620
9/28/201663.3764.1062.5063.71168,316
9/27/201663.7864.5263.1863.33344,603
9/26/201664.0764.2762.3663.79304,131
9/23/201663.3465.1663.2064.65314,209
9/22/201663.8964.8763.7163.99263,685
9/21/201663.1463.5262.4863.45225,682
9/20/201662.0063.5361.4062.91405,017
9/19/201661.1062.5061.0261.46324,477
9/16/201660.9561.1659.5260.85368,154
9/15/201659.3161.0859.2860.84324,095
9/14/201658.9559.4958.6959.23153,322
9/13/201659.2559.3557.9858.75136,820
9/12/201659.3059.9758.3459.47234,965
9/9/201660.9561.0859.3360.15400,675
9/8/201660.0162.8259.7761.26743,135
9/7/201658.9859.8958.2359.84160,759
9/6/201658.9859.5658.9059.16207,995
9/2/201658.1258.9257.4658.92248,804
9/1/201658.2359.4357.1357.78502,900
8/31/201658.8959.0257.7357.98289,475
8/30/201659.0460.0358.3558.87286,547
8/29/201657.9859.4557.6258.89168,862
8/26/201658.1158.6957.4858.12218,480
8/25/201657.5758.4757.5758.12347,540
8/24/201659.2059.6557.8457.88227,623
8/23/201658.3460.2258.3459.28341,204
8/22/201659.6760.4857.6458.12559,477
8/19/201660.0960.5359.3659.84388,372
8/18/201660.7461.3260.1660.31303,625
8/17/201660.9061.3359.8960.83271,288
8/16/201661.1561.5160.2561.10356,795
8/15/201661.2062.0060.2161.16359,585
8/12/201659.1761.1958.6061.10484,624
8/11/201658.7859.6158.2459.37185,390
8/10/201658.4458.8857.8858.66281,300
8/9/201658.2859.0057.5158.03360,474
8/8/201658.5358.5957.2858.28385,094
8/5/201658.7059.0057.3457.42532,234
8/4/201657.5258.9954.7657.65733,701
8/3/201656.7957.9356.3357.51586,438
8/2/201655.9056.8555.6356.79398,436
8/1/201655.0956.0054.0355.96303,194
7/29/201655.3556.0654.2655.09366,559
7/28/201653.8956.0053.8155.42298,027
7/27/201654.6354.8353.5753.71545,071
7/26/201653.7154.9353.6954.57566,545
7/25/201653.2954.8153.1453.85382,156
7/22/201653.0653.4652.2353.27320,895
7/21/201652.6153.1052.1252.98437,748
7/20/201652.5152.8452.0252.49362,034
7/19/201653.0753.2551.8952.50385,948
  • Showing 1-100 of 1,046 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center