Shutterstock, Inc. Historical Stock Prices

SSTK 
$74.05
*  
0.68
0.93%
Get SSTK Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading SSTK now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    SSTK Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  73.46  74.60  72.98  74.05 284,249
11/25/2014 73.57 74.6 72.98 74.05 284,249
11/24/2014 71.79 73.6 70.73 73.37 369,524
11/21/2014 72.98 73.22 71.05 71.75 334,759
11/20/2014 71.53 73.22 69.68 71.66 267,066
11/19/2014 74.72 74.84 71.81 72.1 256,855
11/18/2014 75.86 77.85 74.66 74.94 223,478
11/17/2014 79.53 79.9 75.32 75.42 323,234
11/14/2014 80.77 80.77 76.5 79.38 349,478
11/13/2014 83.32 84.06 81 81.44 317,127
11/12/2014 81.39 83.47 80.93 83.06 279,907
11/11/2014 80 81.98 78.99 81.74 358,319
11/10/2014 79 80.88 78.545 80.67 463,363
11/07/2014 74.24 79.46 73.49 79.18 608,248
11/06/2014 75.13 75.75 73.6 74.91 471,813
11/05/2014 77.5 77.5 74.16 75.26 325,238
11/04/2014 75.85 77.93 75.75 77 262,910
11/03/2014 78.24 78.24 74.96 76.16 267,264
10/31/2014 77.41 78.08 76.63 77.76 264,545
10/30/2014 72.44 75.92 72.15 75.56 169,407
10/29/2014 74.06 74.57 71.72 73.13 140,884
10/28/2014 73.14 75.335 72.4 74.37 235,107
10/27/2014 71.52 73.11 70.42 72.86 249,631
10/24/2014 73.8 74.094 71.32 71.83 211,926
10/23/2014 71.79 74.4125 71 73.48 217,624
10/22/2014 74.01 74.94 70.92 71.05 280,892
10/21/2014 72.62 74.1699 72.1 73.95 387,421
10/20/2014 69.61 71.87 68.76 71.84 281,780
10/17/2014 71.13 71.91 69.18 69.87 272,227
10/16/2014 66.04 70.59 64.8001 69.98 304,945
10/15/2014 63.89 67.2 63 67.16 292,648
10/14/2014 65.92 67.36 64.38 65.32 388,388
10/13/2014 65.49 67.11 62.25 65.26 450,829
10/10/2014 69.34 70.66 65.27 65.43 339,988
10/09/2014 70.62 70.92 67.78 69.75 279,170
10/08/2014 69.52 70.74 67.58 70.22 319,002
10/07/2014 70.18 71.117 69.65 69.75 445,467
10/06/2014 74.85 74.85 70.63 70.72 427,951
10/03/2014 73.47 76.24 73.315 74.53 318,856
10/02/2014 71.15 72.61 69.59 72.45 164,200
10/01/2014 71.14 71.85 70.02 71.02 316,548
09/30/2014 73.54 73.66 71.37 71.38 299,199
09/29/2014 72 75.24 71.83 73.39 196,505
09/26/2014 72.21 73.4595 71.92 72.95 187,775
09/25/2014 73.96 74.31 71.87 71.95 407,649
09/24/2014 71.3 74.54 70.489 74.07 183,347
09/23/2014 72.14 73.07 70.75 71.02 159,189
09/22/2014 71.72 72.97 70.38 72.45 271,896
09/19/2014 74.36 74.51 71.25 72.15 457,790
09/18/2014 73.76 74.7299 73.3 73.67 209,146
09/17/2014 72.62 74.5 72.2 73.47 139,529
09/16/2014 70.38 72.98 70.36 72.51 225,980
09/15/2014 74.26 74.26 69.79 70.77 195,323
09/12/2014 75.87 75.87 74.14 74.54 104,905
09/11/2014 74.58 75.86 74.39 75.68 107,011
09/10/2014 74.41 75.96 73.81 75.17 106,014
09/09/2014 75.45 76.74 73.95 74.19 199,625
09/08/2014 73.41 76.32 73.41 75.64 315,257
09/05/2014 71.22 73.55 70.32 73.34 205,506
09/04/2014 73.44 73.54 71.21 71.55 246,918
09/03/2014 75.79 75.79 72.87 73.04 204,921
09/02/2014 71.26 75.49 71.14 75.2 270,785
08/29/2014 69.51 71.5 69.3 70.8 196,654
08/28/2014 69.73 70.76 69.48 69.55 191,781
08/27/2014 72.5 72.79 70.46 70.93 219,053
08/26/2014 72.45 72.98 71.28 72.2 270,258
08/25/2014 74.09 74.29 71.86 72.39 180,222
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?