$27.86 +0.99 (%) Shutterstock Inc - NYSE

Feb. 12, 2016 | 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
2/12/201627.1528.0026.4127.86359,966
2/11/201626.0027.2325.4426.87603,195
2/10/201626.4427.2026.1526.27330,068
2/9/201627.5527.7025.7126.101,003,872
2/8/201628.2328.8627.6527.97373,516
2/5/201630.2830.2828.5128.67325,846
2/4/201628.7831.1628.1630.49385,422
2/3/201629.0729.5528.1828.86291,263
2/2/201629.7830.0628.5828.90336,136
2/1/201628.8030.2528.1329.93370,988
1/29/201628.3429.6128.3428.89277,635
1/28/201629.0529.5428.1728.24268,879
1/27/201628.8029.5728.3428.47188,540
1/26/201628.2129.1827.8928.97243,515
1/25/201629.1129.3827.7028.00340,692
1/22/201630.4730.9829.1629.21266,543
1/21/201628.6530.6727.9429.85383,871
1/20/201629.6829.6827.9828.53518,084
1/19/201630.3731.3929.4530.15404,793
1/15/201629.7230.8929.3230.10463,061
1/14/201630.0231.5029.0730.90411,113
1/13/201632.5932.8829.8729.96497,770
1/12/201632.5933.1830.7232.51423,690
1/11/201632.4532.7331.8532.39404,466
1/8/201632.3232.7832.2332.42379,956
1/7/201632.0532.6231.2532.13423,158
1/6/201632.5032.7231.8032.45341,408
1/5/201632.5832.9432.0532.64316,805
1/4/201631.6132.7131.1332.56471,315
12/31/201531.9432.7531.8232.34212,574
12/30/201532.4832.9631.9232.00177,119
12/29/201532.1932.9932.0632.64187,388
12/28/201532.3032.7531.8432.16169,180
12/24/201532.4833.2632.3632.55105,086
12/23/201532.1333.0631.9532.55206,115
12/22/201531.5032.0130.4631.99577,611
12/21/201531.5431.8730.8031.36358,566
12/18/201531.0732.2830.9631.47446,179
12/17/201531.5132.0630.8731.08322,297
12/16/201531.5731.9430.6731.35610,244
12/15/201531.3531.9930.3831.45428,636
12/14/201531.6132.5630.6231.31641,230
12/11/201532.9833.1231.2631.58418,482
12/10/201534.4534.6633.3833.47270,836
12/9/201534.0836.0034.0134.44279,999
12/8/201533.7034.5533.5334.17403,469
12/7/201535.7235.7233.7934.03257,527
12/4/201535.6536.4935.4735.70313,046
12/3/201536.5036.8035.2135.62286,295
12/2/201536.3537.2036.0036.36239,564
12/1/201536.5036.8535.6336.42227,233
11/30/201536.0036.8035.7236.27210,484
11/27/201536.4336.4935.6435.88132,674
11/25/201536.0836.8935.5036.51276,840
11/24/201535.5136.8235.5136.06542,983
11/23/201534.9736.8834.9036.04577,183
11/20/201534.4635.2734.3035.06229,096
11/19/201535.1035.2633.5434.25277,687
11/18/201535.1636.2834.0435.14340,646
11/17/201535.6735.9834.2934.96284,963
11/16/201535.6436.2835.0635.67495,134
11/13/201537.2837.9135.4235.67538,610
11/12/201537.1138.8637.1137.61497,254
11/11/201537.6638.0237.3837.93702,597
11/10/201537.6537.7436.5237.62540,847
11/9/201535.7338.2035.4137.782,565,694
11/6/201533.2935.7732.3735.711,746,742
11/5/201529.2633.4829.2633.382,902,099
11/4/201528.5028.9227.7028.011,510,792
11/3/201528.8229.3528.3628.40815,304
11/2/201528.4729.9228.2728.97975,929
10/30/201528.5128.9028.1928.48309,902
10/29/201528.9829.4428.2628.38396,730
10/28/201528.6330.3028.5129.00563,794
10/27/201529.1229.1228.2528.62325,636
10/26/201528.6929.1228.1428.54508,208
10/23/201528.4429.3227.8728.62587,349
10/22/201528.7529.0127.5028.22771,263
10/21/201531.7131.9628.0528.74790,844
10/20/201531.8632.0131.3131.76258,533
10/19/201531.5432.2231.3631.91280,278
10/16/201533.0933.1831.1031.65502,373
10/15/201532.6533.0632.1732.96360,070
10/14/201533.1733.2832.1732.63219,157
10/13/201534.0034.1133.1333.23475,178
10/12/201533.6234.2433.4034.04494,368
10/9/201534.0034.0433.1833.65416,811
10/8/201532.8934.4032.1734.04936,991
10/7/201532.6333.0931.6133.00741,548
10/6/201532.3632.8131.9632.39624,195
10/5/201531.8932.8631.8032.46341,386
10/2/201529.3431.8429.2731.72430,488
10/1/201530.2930.6429.4229.83267,484
9/30/201529.7031.0929.5830.24503,828
9/29/201529.7030.5229.1129.48308,641
9/28/201530.1230.6729.4229.73290,719
9/25/201530.6931.0329.8230.22956,993
9/24/201530.2830.6929.8530.24372,778
9/23/201531.2231.7329.8930.46689,728
9/22/201530.9831.2130.3531.05364,578
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center