Shutterstock, Inc. Historical Stock Prices

SSTK 
$76.95
*  
1.96
2.48%
Get SSTK Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading SSTK now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  77.61  77.892  75.82  76.95 104,311
07/25/2014 77.88 77.892 75.82 76.95 104,311
07/24/2014 75.98 79.66 75.34 78.91 191,563
07/23/2014 76.71 78.3899 75.31 75.62 175,273
07/22/2014 76.89 77.02 75.92 76.11 117,003
07/21/2014 76.22 77.87 75.89 76.25 191,655
07/18/2014 74.53 76.7 74.53 76.62 168,605
07/17/2014 75.02 76.49 73.97 74.22 124,473
07/16/2014 76.44 76.5 74.58 75.49 115,438
07/15/2014 77.22 78.2 75.26 75.73 126,581
07/14/2014 78.11 78.88 77.17 77.34 147,814
07/11/2014 76.88 77.55 75.09 76.9 172,019
07/10/2014 75.2 77.94 74.35 76.83 309,363
07/09/2014 77.49 78.32 75.7 77.2 215,103
07/08/2014 82.58 82.58 76.34 77.07 355,603
07/07/2014 85.27 85.27 82.45 82.64 121,297
07/03/2014 85.77 86.47 84.73 85.41 56,914
07/02/2014 85.21 86.79 84.6 85.32 229,918
07/01/2014 83.88 85.99 83.61 85.06 247,532
06/30/2014 83.39 84.72 82.26 82.98 345,411
06/27/2014 84.28 86.05 83.01 83.34 990,321
06/26/2014 86.31 86.355 83.56 84.62 196,835
06/25/2014 81.61 86.84 81.61 86.48 412,406
06/24/2014 81.54 83.66 80.83 82.08 413,031
06/23/2014 83.08 83.64 81.21 82.08 268,057
06/20/2014 84.13 84.13 81.02 82.74 290,368
06/19/2014 85 85 82.27 83.53 219,983
06/18/2014 83 84.94 80.87 84.89 255,414
06/17/2014 83.15 84.93 82.39 83.33 209,855
06/16/2014 80.27 84.03 79.71 83.56 466,660
06/13/2014 79.87 79.87 76.36 79.58 526,024
06/12/2014 77.62 81.875 77.04 79.91 479,726
06/11/2014 75.88 78.99 75.88 78.02 366,724
06/10/2014 73.68 76.63 73.25 76.36 335,205
06/09/2014 71.89 74.08 71.89 73.84 287,666
06/06/2014 69.93 72.64 68.76 72.21 332,402
06/05/2014 67.16 70.72 67.12 70.03 367,905
06/04/2014 63.89 68.49 63.79 67.3 266,318
06/03/2014 64.51 65.67 63.335 64.28 254,571
06/02/2014 65.38 65.38 63.66 64.93 213,103
05/30/2014 69.22 69.435 63.26 65.04 403,995
05/29/2014 68.4 69.16 67.26 69.05 197,287
05/28/2014 73.82 73.82 68.23 68.28 296,785
05/27/2014 70.44 74.02 69.785 73.81 584,797
05/23/2014 66.71 70.145 66.4 69.94 240,539
05/22/2014 64.6 67.59 63.86 66.79 373,443
05/21/2014 64.57 65.82 63.8 64.58 143,889
05/20/2014 65.63 65.76 63.57 64.49 312,266
05/19/2014 64.54 66.61 64.54 65.66 161,408
05/16/2014 64.81 65.23 63.77 64.88 191,225
05/15/2014 64.29 65.13 62.23 65 324,895
05/14/2014 64.62 66.03 63.11 64.73 298,625
05/13/2014 66.85 67.09 63.27 64.95 623,988
05/12/2014 68.29 69.99 66.642 67 287,703
05/09/2014 61.3 67.35 60.01 67.35 857,595
05/08/2014 67.83 70.67 66.4 68.04 411,860
05/07/2014 71.08 71.86 67.25 68.29 638,644
05/06/2014 72.19 72.96 70.59 70.85 370,114
05/05/2014 73.38 73.38 71.62 72.8 368,563
05/02/2014 75.22 75.465 74.01 74.19 134,084
05/01/2014 72.71 79.525 72.71 75.11 389,808
04/30/2014 72.38 73.065 70.47 72.51 275,577
04/29/2014 69.99 73.17 69.774 72.86 294,774
04/28/2014 70.27 72.38 67.85 69.71 506,846
04/25/2014 74 74.11 69.8 70.3 770,453
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?