Shutterstock Inc $75.40

down -1.55


28/7/2014 10:22 AM  |  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
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
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
3/21/201480.6781.4676.9078.321,004,101
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
Trading Center