Shutterstock, Inc. Historical Stock Prices

SSTK 
$53.43
*  
0.89
1.69%
Get SSTK Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.42  53.909  51.87  53.43 416,730
07/31/2015 52.64 53.909 51.87 53.43 416,930
07/30/2015 52.6 52.75 51.54 52.54 188,624
07/29/2015 52.21 52.775 51.7 52.65 199,207
07/28/2015 51.88 52.59 50.64 52.37 280,455
07/27/2015 52.6 52.72 51.6 51.72 381,424
07/24/2015 52.78 53.27 52.5 52.79 359,231
07/23/2015 52.24 52.98 51.94 52.75 573,495
07/22/2015 51.17 52.57 51.07 52.19 518,822
07/21/2015 50.89 51.87 49.98 51.51 565,356
07/20/2015 48.72 51.05 48.52 51.01 1,060,281
07/17/2015 48.97 49.58 47.86 48.53 626,327
07/16/2015 51.05 51.05 48.18 48.63 1,114,229
07/15/2015 52.38 52.49 50.53 50.82 1,111,789
07/14/2015 54.65 54.74 50.795 52.33 2,132,222
07/13/2015 54.7 56.06 54.7 55.96 242,122
07/10/2015 55.19 55.358 53.8 54.42 221,077
07/09/2015 53.87 55.26 53.76 54.69 251,728
07/08/2015 55.49 55.96 52 53.04 489,836
07/07/2015 55.2 56.36 53.72 56.03 305,556
07/06/2015 56.01 56.92 54.59 54.82 441,106
07/02/2015 58.89 59.274 55.07 56.01 567,330
07/01/2015 59.32 59.56 58 58.78 503,058
06/30/2015 58.56 58.86 58.13 58.64 188,691
06/29/2015 59.21 59.21 57.94 58.1 373,724
06/26/2015 62.47 62.95 59.31 59.62 598,485
06/25/2015 63.38 63.4499 62.06 62.45 275,881
06/24/2015 62.71 63.335 62.56 63.29 487,657
06/23/2015 61.67 63.09 61.67 62.35 443,741
06/22/2015 60.31 61.82 59.74 61.38 543,346
06/19/2015 59.23 60.06 58.91 59.88 639,914
06/18/2015 59.56 59.828 58.56 58.95 660,996
06/17/2015 60.59 60.845 58.66 59.11 534,364
06/16/2015 63.43 63.6 58.67 60.12 1,220,063
06/15/2015 62.42 64.13 61.84 63.39 175,098
06/12/2015 62.49 63.29 62.36 62.93 99,390
06/11/2015 63.27 63.85 62.68 62.96 146,487
06/10/2015 62.93 63.88 62.8086 63.3 173,300
06/09/2015 62.27 62.72 61.125 62.68 115,727
06/08/2015 63.54 63.69 62.1 62.2 192,262
06/05/2015 63.04 63.725 62.405 63.49 546,776
06/04/2015 62.58 62.98 62.0501 62.68 172,528
06/03/2015 63.14 63.3595 62.75 63 385,186
06/02/2015 62.68 63.14 62.31 62.9 207,072
06/01/2015 64.28 64.28 61.81 63 226,242
05/29/2015 65.17 65.27 63.7 63.99 264,268
05/28/2015 64 65.79 63.534 65.32 336,893
05/27/2015 62.48 63.5 61.6401 63.02 181,478
05/26/2015 63.28 63.81 62.16 62.48 185,210
05/22/2015 64.48 64.87 63.44 63.53 123,217
05/21/2015 64.43 65.48 63.74 64.36 105,336
05/20/2015 64.65 64.97 63.7201 64.68 78,826
05/19/2015 64.19 65.33 63.9 64.4 196,771
05/18/2015 62.97 65 62.97 64.24 258,934
05/15/2015 64.43 65.28 63.23 63.34 226,284
05/14/2015 65.39 65.86 64.23 64.42 188,496
05/13/2015 64.67 65.71 64.49 65.09 187,583
05/12/2015 63.95 64.84 63.23 64.67 185,432
05/11/2015 64.14 65.29 63.82 64.16 181,311
05/08/2015 64.11 65.33 63.71 64.26 297,938
05/07/2015 67 67 63.03 63.74 397,422
05/06/2015 66.07 67.4 65.51 67.4 517,265
05/05/2015 67.43 67.67 65.07 66.02 581,569
05/04/2015 68.01 68.05 66.69 67.43 338,089
05/01/2015 67.57 68.37 66.84 67.74 224,493
04/30/2015 67.3 68.315 67.075 67.49 255,300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?