$62.75 -0.58 (%) Shutterstock Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSTK historical data

Date Open High Low Close Volume
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
7/18/201652.9953.3152.4352.99445,583
7/15/201655.3355.3351.8152.47813,007
7/14/201657.0857.3154.8855.10533,701
7/13/201655.9557.8055.6656.95961,970
7/12/201649.6055.8149.6055.611,830,255
7/11/201648.1049.1948.1048.70262,316
7/8/201646.9848.4846.7447.89469,075
7/7/201646.4946.8345.9946.79296,588
7/6/201645.9046.8845.2946.46314,637
7/5/201645.6647.2645.0145.90299,267
7/1/201645.6046.6045.0445.90541,249
6/30/201646.2246.8745.0145.804,457,604
6/29/201641.2843.2841.2142.74906,565
6/28/201641.8042.7040.2840.91341,103
6/27/201644.7544.7541.0741.27579,453
6/24/201643.6145.2843.2545.05273,864
6/23/201646.4147.2445.3245.78345,454
6/22/201645.0046.1144.6446.02254,495
6/21/201645.1745.4643.8144.89423,555
6/20/201645.0045.6644.7645.17276,647
6/17/201644.4544.9844.2244.44432,477
6/16/201642.9744.5042.7244.45305,287
6/15/201642.9443.9042.2043.58204,559
6/14/201641.8843.3741.8842.70204,286
6/13/201642.1543.0641.7741.88115,726
6/10/201642.8142.9041.7642.36232,679
6/9/201642.9944.3242.6243.43297,079
6/8/201643.5643.6543.0043.38316,623
6/7/201643.3644.4043.2843.70183,186
6/6/201642.8643.9042.3743.46144,719
6/3/201642.4843.2141.7542.77162,010
6/2/201642.5043.5741.5042.72244,665
6/1/201641.6942.8741.4642.64342,517
5/31/201642.2142.2141.6841.96265,346
5/27/201641.7342.2641.5341.95154,242
5/26/201642.3942.4741.4741.83124,296
5/25/201641.7642.7240.9842.28165,515
5/24/201640.2841.7739.8241.61183,542
5/23/201639.8840.8539.4640.11133,767
5/20/201639.7640.2438.9340.06161,364
5/19/201639.0440.3838.6439.63190,507
5/18/201639.5839.9739.0139.27266,602
5/17/201640.0240.7739.2639.70235,362
5/16/201640.1940.6939.7240.07201,227
5/13/201639.5340.7639.3440.00275,958
5/12/201640.8341.3838.6939.60335,956
5/11/201640.7741.1840.0540.41532,831
5/10/201640.6241.2439.7340.78379,387
5/9/201640.6542.1940.1740.35312,722
5/6/201640.5441.4640.2440.82189,303
  • Showing 1-100 of 996 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center