$56.19 -1.07 (%) Shutterstock Inc - NYSE

Jan. 29, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSTK historical data

Date Open High Low Close Volume
1/28/201558.7959.3857.1057.26138,814
1/27/201558.7459.1957.5758.59191,146
1/26/201557.7159.8157.3159.44342,635
1/23/201555.9258.1755.9257.64513,574
1/22/201556.1056.4454.9856.07558,393
1/21/201555.6255.9954.9055.69485,424
1/20/201558.0058.9555.4055.74378,266
1/16/201557.4158.7857.4157.88206,957
1/15/201559.5259.7357.1457.69222,778
1/14/201560.1860.7858.2358.93326,712
1/13/201562.2163.4359.9560.87287,112
1/12/201562.4262.9461.3861.64319,148
1/9/201563.5164.1162.5262.63249,230
1/8/201563.2864.5562.1363.31356,089
1/7/201564.7664.7662.4362.83338,134
1/6/201567.9867.9862.2064.01442,418
1/5/201568.1469.4667.3167.76177,994
1/2/201569.4669.7166.2768.55156,952
12/31/201470.1671.4069.0769.10227,491
12/30/201469.6470.3269.6470.03142,541
12/29/201470.2370.8969.9070.14319,152
12/26/201468.0871.1368.0870.40233,616
12/24/201467.8169.4667.4267.7881,829
12/23/201468.6768.6766.9667.74207,822
12/22/201467.8568.2066.9768.00195,262
12/19/201467.6568.1865.7968.03550,240
12/18/201469.3869.5466.0067.44339,397
12/17/201465.1768.5764.6267.67354,592
12/16/201463.2465.4763.2264.79501,024
12/15/201462.6165.3862.6163.61650,915
12/12/201469.6770.0758.2662.512,973,979
12/11/201472.9675.0271.6171.67200,621
12/10/201474.4075.3972.3572.37162,337
12/9/201472.3274.7671.0574.71156,563
12/8/201477.3477.6973.4273.58205,624
12/5/201477.6278.2077.4477.62295,049
12/4/201477.6778.2676.3277.64372,462
12/3/201475.6178.0975.2677.94245,996
12/2/201474.8476.5073.8975.73382,940
12/1/201474.5674.9973.0174.54350,341
11/28/201474.7075.7374.0675.18124,759
11/26/201474.2374.9273.7574.49158,793
11/25/201473.5774.6072.9874.05284,249
11/24/201471.7973.6070.7373.37369,524
11/21/201472.9873.2271.0571.75334,759
11/20/201471.5373.2269.6871.66267,066
11/19/201474.7274.8471.8172.10256,855
11/18/201475.8677.8574.6674.94223,478
11/17/201479.5379.9075.3275.42323,234
11/14/201480.7780.7776.5079.38349,478
11/13/201483.3284.0681.0081.44317,127
11/12/201481.3983.4780.9383.06279,907
11/11/201480.0081.9878.9981.74358,319
11/10/201479.0080.8878.5580.67463,363
11/7/201474.2479.4673.4979.18608,248
11/6/201475.1375.7573.6074.91471,813
11/5/201477.5077.5074.1675.26325,238
11/4/201475.8577.9375.7577.00262,910
11/3/201478.2478.2474.9676.16267,264
10/31/201477.4178.0876.6377.76264,545
10/30/201472.4475.9272.1575.56169,407
10/29/201474.0674.5771.7273.13140,884
10/28/201473.1475.3472.4074.37235,107
10/27/201471.5273.1170.4272.86249,631
10/24/201473.8074.0971.3271.83211,926
10/23/201471.7974.4171.0073.48217,624
10/22/201474.0174.9470.9271.05280,892
10/21/201472.6274.1772.1073.95387,421
10/20/201469.6171.8768.7671.84281,780
10/17/201471.1371.9169.1869.87272,227
10/16/201466.0470.5964.8069.98304,945
10/15/201463.8967.2063.0067.16292,648
10/14/201465.9267.3664.3865.32388,388
10/13/201465.4967.1162.2565.26450,829
10/10/201469.3470.6665.2765.43339,988
10/9/201470.6270.9267.7869.75279,170
10/8/201469.5270.7467.5870.22319,002
10/7/201470.1871.1269.6569.75445,467
10/6/201474.8574.8570.6370.72427,951
10/3/201473.4776.2473.3274.53318,856
10/2/201471.1572.6169.5972.45164,200
10/1/201471.1471.8570.0271.02316,548
9/30/201473.5473.6671.3771.38299,199
9/29/201472.0075.2471.8373.39196,505
9/26/201472.2173.4671.9272.95187,775
9/25/201473.9674.3171.8771.95407,649
9/24/201471.3074.5470.4974.07183,347
9/23/201472.1473.0770.7571.02159,189
9/22/201471.7272.9770.3872.45271,896
9/19/201474.3674.5171.2572.15457,790
9/18/201473.7674.7373.3073.67209,146
9/17/201472.6274.5072.2073.47139,529
9/16/201470.3872.9870.3672.51225,980
9/15/201474.2674.2669.7970.77195,323
9/12/201475.8775.8774.1474.54104,905
9/11/201474.5875.8674.3975.68107,011
9/10/201474.4175.9673.8175.17106,014
9/9/201475.4576.7473.9574.19199,625
9/8/201473.4176.3273.4175.64315,257
9/5/201471.2273.5570.3273.34205,506
  • Showing 1-100 of 576 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center