Shutterstock Inc $75.20

up +4.40


2/9/2014 04:01 PM  |  NYSE : SSTK  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSTK historical data

Date Open High Low Close Volume
9/2/201471.2675.4971.1475.20270,785
8/29/201469.5171.5069.3070.80196,654
8/28/201469.7370.7669.4869.55191,781
8/27/201472.5072.7970.4670.93219,053
8/26/201472.4572.9871.2872.20270,258
8/25/201474.0974.2971.8672.39180,222
8/22/201473.9374.6372.9573.58306,265
8/21/201475.5075.5073.9574.25224,715
8/20/201477.3677.3675.0275.60284,748
8/19/201477.2677.9777.2577.68160,841
8/18/201477.1478.2676.4077.49193,650
8/15/201481.0081.0075.8076.23446,738
8/14/201480.3981.4480.1480.75111,949
8/13/201479.5781.0079.2080.25129,010
8/12/201480.8181.9078.8079.20163,450
8/11/201476.2081.9375.5781.89226,717
8/8/201474.0077.9473.0176.17338,215
8/7/201476.9378.8076.3678.42315,581
8/6/201476.3479.8876.2776.33197,930
8/5/201478.7178.8876.5877.32157,994
8/4/201477.5079.7876.9179.47132,507
8/1/201477.9378.3475.3277.05163,832
7/31/201480.0681.0077.7177.94148,251
7/30/201481.1281.8980.5081.39145,170
7/29/201476.3481.1076.3080.08207,438
7/28/201476.8977.5375.0776.29111,289
7/25/201477.8877.8975.8276.95104,311
7/24/201475.9879.6675.3478.91191,563
7/23/201476.7178.3975.3175.62175,273
7/22/201476.8977.0275.9276.11117,003
7/21/201476.2277.8775.8976.25191,655
7/18/201474.5376.7074.5376.62168,605
7/17/201475.0276.4973.9774.22124,473
7/16/201476.4476.5074.5875.49115,438
7/15/201477.2278.2075.2675.73126,581
7/14/201478.1178.8877.1777.34147,814
7/11/201476.8877.5575.0976.90172,019
7/10/201475.2077.9474.3576.83309,363
7/9/201477.4978.3275.7077.20215,103
7/8/201482.5882.5876.3477.07355,603
7/7/201485.2785.2782.4582.64121,297
7/3/201485.7786.4784.7385.4156,914
7/2/201485.2186.7984.6085.32229,918
7/1/201483.8885.9983.6185.06247,532
6/30/201483.3984.7282.2682.98345,411
6/27/201484.2886.0583.0183.34990,321
6/26/201486.3186.3683.5684.62196,835
6/25/201481.6186.8481.6186.48412,406
6/24/201481.5483.6680.8382.08413,031
6/23/201483.0883.6481.2182.08268,057
6/20/201484.1384.1381.0282.74290,368
6/19/201485.0085.0082.2783.53219,983
6/18/201483.0084.9480.8784.89255,414
6/17/201483.1584.9382.3983.33209,855
6/16/201480.2784.0379.7183.56466,660
6/13/201479.8779.8776.3679.58526,024
6/12/201477.6281.8877.0479.91479,726
6/11/201475.8878.9975.8878.02366,724
6/10/201473.6876.6373.2576.36335,205
6/9/201471.8974.0871.8973.84287,666
6/6/201469.9372.6468.7672.21332,402
6/5/201467.1670.7267.1270.03367,905
6/4/201463.8968.4963.7967.30266,318
6/3/201464.5165.6763.3464.28254,571
6/2/201465.3865.3863.6664.93213,103
5/30/201469.2269.4463.2665.04403,995
5/29/201468.4069.1667.2669.05197,287
5/28/201473.8273.8268.2368.28296,785
5/27/201470.4474.0269.7973.81584,797
5/23/201466.7170.1566.4069.94240,539
5/22/201464.6067.5963.8666.79373,443
5/21/201464.5765.8263.8064.58143,889
5/20/201465.6365.7663.5764.49312,266
5/19/201464.5466.6164.5465.66161,408
5/16/201464.8165.2363.7764.88191,225
5/15/201464.2965.1362.2365.00324,895
5/14/201464.6266.0363.1164.73298,625
5/13/201466.8567.0963.2764.95623,988
5/12/201468.2969.9966.6467.00287,703
5/9/201461.3067.3560.0167.35857,615
5/8/201467.8370.6766.4068.04412,080
5/7/201471.0871.8667.2568.29638,644
5/6/201472.1972.9670.5970.85370,114
5/5/201473.3873.3871.6272.80368,563
5/2/201475.2275.4774.0174.19134,084
5/1/201472.7179.5372.7175.11389,808
4/30/201472.3873.0770.4772.51275,579
4/29/201469.9973.1769.7772.86294,774
4/28/201470.2772.3867.8569.71506,846
4/25/201474.0074.1169.8070.30770,453
4/24/201474.9075.9473.6174.09325,753
4/23/201474.0074.4173.4174.00249,981
4/22/201471.7475.1671.7474.02184,359
4/21/201471.0871.7670.1671.38100,974
4/17/201470.2572.6569.6771.16170,175
4/16/201468.9771.1068.5070.23256,547
4/15/201467.6168.9565.3068.57203,706
4/14/201468.6669.4366.1667.20338,663
4/11/201465.2169.8165.0067.59769,128
4/10/201472.8173.5866.1466.39337,479
Trading Center