Shutterstock Inc $68.57

up +1.37


15/4/2014 06:40 PM  |  NYSE : SSTK  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSTK historical data

Date Open High Low Close Volume
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
4/9/201472.1273.2171.6773.00216,712
4/8/201467.2471.5567.0971.15474,973
4/7/201468.1269.6765.6967.03602,588
4/4/201472.7673.1968.7269.00435,337
4/3/201476.3777.5271.3872.11339,366
4/2/201476.9577.0974.8276.54355,853
4/1/201474.1576.8072.8476.48517,505
3/31/201474.6174.8372.4572.61611,971
3/28/201474.6776.5074.2174.61433,615
3/27/201475.5876.2672.5074.85457,422
3/26/201476.3876.9574.3575.18529,297
3/25/201477.4878.5275.4475.88537,761
3/24/201478.3478.6576.1077.34542,738
3/21/201480.6781.4676.9078.321,004,100
3/20/201484.2784.2780.6380.87178,397
3/19/201484.6985.3481.4883.45320,244
3/18/201483.1085.6383.1084.51244,103
3/17/201483.7485.1582.6583.47155,220
3/14/201483.1185.2582.2883.45285,202
3/13/201486.0286.9082.6983.66293,924
3/12/201485.9487.3983.5385.39359,833
3/11/201488.8890.0086.3086.52488,253
3/10/201493.2093.8788.0588.96285,785
3/7/201495.7096.6592.7693.20201,651
3/6/2014102.59102.6194.9095.48245,354
3/5/201499.49102.8599.16102.47365,637
3/4/201499.22100.2099.1299.63344,319
3/3/201498.2599.1197.7398.17244,521
2/28/2014100.00100.5097.9499.38409,582
2/27/2014100.39103.01100.29102.84155,784
2/26/201499.95101.9899.10101.35232,788
2/25/201499.40100.0097.1499.77299,304
2/24/201498.23101.5398.13100.39342,601
2/21/201491.9599.0088.6098.001,508,210
2/20/201483.0083.6182.0082.46273,337
2/19/201482.8583.6081.8682.60187,795
2/18/201480.1183.1279.9182.41247,860
2/14/201480.2781.2878.9979.7198,089
2/13/201477.5380.8576.4980.64294,383
2/12/201477.7378.9377.6677.93207,310
2/11/201477.6078.4376.9177.61291,192
2/10/201477.6878.9276.7377.26135,389
2/7/201478.2378.8576.5177.37168,421
2/6/201478.2080.5277.1378.23121,761
2/5/201478.9279.3575.3877.84177,426
2/4/201475.5280.0975.3179.29250,842
2/3/201480.3280.3272.9375.52275,991
1/31/201480.8281.9680.3580.61115,353
1/30/201478.8682.7678.8682.13163,456
1/29/201479.8680.0377.0078.2380,897
1/28/201477.4582.2077.4580.7483,436
1/27/201480.8282.0377.2777.89129,512
1/24/201481.0183.3980.2380.94126,246
1/23/201481.2382.1080.0081.9482,551
1/22/201483.0083.2380.1381.75141,151
1/21/201483.1384.7882.3283.5484,046
1/17/201485.0585.5181.8782.58127,080
1/16/201484.8785.8784.5384.87107,860
1/15/201485.0485.6583.0085.05189,745
1/14/201484.1785.5183.2784.63120,690
1/13/201483.5985.1482.9083.57122,813
1/10/201486.2087.0682.8284.08138,267
1/9/201488.4588.8884.9686.34111,741
1/8/201486.2289.3986.2288.23178,175
1/7/201483.7486.5282.9086.40149,507
1/6/201484.5885.4482.2983.3685,645
1/3/201483.2785.3583.2784.60169,175
1/2/201482.8683.3881.9783.0375,647
12/31/201382.3085.2481.5283.63157,316
12/30/201383.7583.9081.2781.91155,256
12/27/201384.1884.1882.9683.8961,124
12/26/201385.0085.7083.0383.7962,907
12/24/201383.9285.1583.2984.8354,767
12/23/201384.0985.1783.0784.0888,476
12/20/201383.1585.1382.4484.14270,389
12/19/201381.2782.9281.2782.58153,383
12/18/201379.7682.1578.5081.27243,278
12/17/201379.4980.1078.7279.34174,722
12/16/201375.4279.7175.4279.22306,247
12/13/201374.1475.7473.7674.7949,048
12/12/201374.8175.8073.8074.0467,328
12/11/201375.7375.8074.3274.7084,721
12/10/201375.0376.5374.2475.51113,351
12/9/201374.3676.2173.6175.56134,485
12/6/201375.0076.6073.9974.47252,299
12/5/201369.8375.0369.4275.00322,278
12/4/201369.8570.3567.1369.93202,807
12/3/201371.2971.5369.2669.81379,414
12/2/201374.0374.0371.2571.74156,391
11/29/201376.4077.7673.1973.9885,206
11/27/201374.0077.3373.7075.87175,126
11/26/201373.5274.3272.7574.00158,963
11/25/201374.3874.8972.8373.65150,279
11/22/201373.1375.2672.8774.23309,983
11/21/201372.0674.3971.9073.24128,562
11/20/201372.2972.5970.6871.68161,687
Trading Center