$33.73 +1.36 (%) Shutterstock Inc - NYSE

Aug. 28, 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
8/28/201532.9334.6232.8733.731,059,075
8/27/201530.8833.0330.5932.371,206,757
8/26/201530.9030.9929.8330.43418,035
8/25/201530.8530.9229.7830.22552,904
8/24/201529.3830.8028.9629.96594,907
8/21/201530.4831.1329.7630.69646,139
8/20/201531.4431.8931.0331.13419,418
8/19/201532.5432.6631.4831.80493,148
8/18/201533.0833.1632.2932.61323,273
8/17/201532.8033.4132.3633.24369,947
8/14/201533.4033.7632.6232.80417,266
8/13/201532.4733.8232.4733.41531,354
8/12/201532.7332.9632.1132.68659,493
8/11/201533.7134.0832.4732.89821,791
8/10/201533.8034.7433.1834.03730,951
8/7/201533.1135.2432.5433.652,469,984
8/6/201536.3741.0032.2034.425,132,012
8/5/201551.6952.8050.6550.75433,304
8/4/201550.6051.1750.1851.03463,505
8/3/201553.5053.5049.8050.29752,069
7/31/201552.6453.9151.8753.43416,930
7/30/201552.6052.7551.5452.54188,624
7/29/201552.2152.7851.7052.65199,207
7/28/201551.8852.5950.6452.37280,455
7/27/201552.6052.7251.6051.72381,424
7/24/201552.7853.2752.5052.79359,231
7/23/201552.2452.9851.9452.75573,495
7/22/201551.1752.5751.0752.19518,822
7/21/201550.8951.8749.9851.51565,356
7/20/201548.7251.0548.5251.011,060,281
7/17/201548.9749.5847.8648.53626,327
7/16/201551.0551.0548.1848.631,114,229
7/15/201552.3852.4950.5350.821,111,789
7/14/201554.6554.7450.8052.332,132,222
7/13/201554.7056.0654.7055.96242,122
7/10/201555.1955.3653.8054.42221,077
7/9/201553.8755.2653.7654.69251,728
7/8/201555.4955.9652.0053.04489,836
7/7/201555.2056.3653.7256.03305,556
7/6/201556.0156.9254.5954.82441,106
7/2/201558.8959.2755.0756.01567,330
7/1/201559.3259.5658.0058.78503,058
6/30/201558.5658.8658.1358.64188,691
6/29/201559.2159.2157.9458.10373,724
6/26/201562.4762.9559.3159.62598,485
6/25/201563.3863.4562.0662.45275,881
6/24/201562.7163.3462.5663.29487,657
6/23/201561.6763.0961.6762.35443,741
6/22/201560.3161.8259.7461.38543,346
6/19/201559.2360.0658.9159.88639,914
6/18/201559.5659.8358.5658.95660,996
6/17/201560.5960.8558.6659.11534,764
6/16/201563.4363.6058.6760.121,220,063
6/15/201562.4264.1361.8463.39175,098
6/12/201562.4963.2962.3662.9399,390
6/11/201563.2763.8562.6862.96146,487
6/10/201562.9363.8862.8163.30173,300
6/9/201562.2762.7261.1362.68115,827
6/8/201563.5463.6962.1062.20192,262
6/5/201563.0463.7362.4163.49546,776
6/4/201562.5862.9862.0562.68172,528
6/3/201563.1463.3662.7563.00385,186
6/2/201562.6863.1462.3162.90207,072
6/1/201564.2864.2861.8163.00226,242
5/29/201565.1765.2763.7063.99264,268
5/28/201564.0065.7963.5365.32336,893
5/27/201562.4863.5061.6463.02181,478
5/26/201563.2863.8162.1662.48185,210
5/22/201564.4864.8763.4463.53123,217
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
  • Showing 1-100 of 724 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!