SSTK Historical Prices | Shutterstock, Inc. Common Stock Stock

Dow

0.91% Nasdaq

0.87%

Shutterstock, Inc. (SSTK)

-NYSE

49.56 1.06(2.19%) Jun 18, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	48.44	50.26	47.82	49.56	223,100	49.56
Jun 17, 2013	46.21	48.90	46.04	48.50	107,900	48.50
Jun 14, 2013	44.40	45.61	43.87	45.58	89,700	45.58
Jun 13, 2013	44.43	44.94	43.54	44.68	71,700	44.68
Jun 12, 2013	44.96	45.45	44.50	44.81	27,200	44.81
Jun 11, 2013	45.67	45.98	44.40	44.79	65,100	44.79
Jun 10, 2013	44.27	47.29	44.12	46.27	113,900	46.27
Jun 7, 2013	44.12	45.43	43.75	44.40	168,700	44.40
Jun 6, 2013	44.68	44.95	43.37	44.04	223,900	44.04
Jun 5, 2013	46.44	46.88	44.92	45.01	38,100	45.01
Jun 4, 2013	47.33	47.62	46.02	46.44	111,500	46.44
Jun 3, 2013	47.25	47.91	46.51	47.17	59,800	47.17
May 31, 2013	46.84	47.97	46.34	47.34	67,400	47.34
May 30, 2013	47.55	47.99	46.42	47.48	36,100	47.48
May 29, 2013	47.27	48.55	46.34	47.41	29,800	47.41
May 28, 2013	46.89	49.46	46.65	47.79	147,100	47.79
May 24, 2013	44.40	46.41	44.03	46.24	46,500	46.24
May 23, 2013	44.66	45.53	43.03	44.84	145,000	44.84
May 22, 2013	48.75	48.75	45.02	45.52	269,400	45.52
May 21, 2013	49.00	49.62	49.00	49.18	26,800	49.18
May 20, 2013	49.33	49.60	48.75	49.04	37,700	49.04
May 17, 2013	50.15	50.60	49.08	49.32	89,400	49.32
May 16, 2013	50.49	50.95	49.39	50.08	81,800	50.08
May 15, 2013	51.43	52.00	50.11	50.50	205,700	50.50
May 14, 2013	49.27	52.58	49.11	51.42	117,000	51.42
May 13, 2013	46.72	49.55	46.07	49.14	126,100	49.14
May 10, 2013	46.42	47.65	45.56	47.49	71,200	47.49
May 9, 2013	49.00	49.00	45.00	46.21	88,800	46.21
May 8, 2013	44.21	46.00	43.77	45.35	67,000	45.35
May 7, 2013	44.50	44.70	43.75	44.50	41,300	44.50
May 6, 2013	44.71	44.79	44.01	44.54	48,200	44.54
May 3, 2013	44.60	45.76	43.99	44.41	34,800	44.41
May 2, 2013	41.86	44.10	41.23	43.96	110,400	43.96
May 1, 2013	41.65	43.53	40.25	41.88	140,500	41.88
Apr 30, 2013	45.32	45.56	41.42	41.70	109,200	41.70
Apr 29, 2013	45.74	46.53	45.09	45.38	18,300	45.38
Apr 26, 2013	46.27	46.27	45.70	45.87	10,600	45.87
Apr 25, 2013	46.33	46.57	45.84	46.23	43,500	46.23
Apr 24, 2013	45.87	47.10	45.64	46.06	45,100	46.06
Apr 23, 2013	43.98	46.75	43.98	46.13	107,300	46.13
Apr 22, 2013	43.92	44.37	43.30	44.03	47,900	44.03
Apr 19, 2013	42.74	44.17	42.25	43.73	57,300	43.73
Apr 18, 2013	42.36	42.95	41.93	42.60	34,400	42.60
Apr 17, 2013	41.49	42.78	41.27	42.43	80,600	42.43
Apr 16, 2013	41.79	42.25	41.20	42.01	202,100	42.01
Apr 15, 2013	43.79	43.79	41.00	41.57	60,300	41.57
Apr 12, 2013	43.43	43.90	42.93	43.22	29,200	43.22
Apr 11, 2013	43.27	44.39	43.27	43.64	57,100	43.64
Apr 10, 2013	42.41	44.84	42.30	43.38	92,200	43.38
Apr 9, 2013	40.20	43.34	39.29	42.53	140,200	42.53
Apr 8, 2013	40.91	41.28	39.04	39.73	71,500	39.73
Apr 5, 2013	40.10	42.27	39.70	40.57	113,000	40.57
Apr 4, 2013	38.01	40.61	37.37	40.26	180,500	40.26
Apr 3, 2013	41.79	41.79	37.74	38.11	127,200	38.11
Apr 2, 2013	43.28	43.28	41.59	41.83	67,200	41.83
Apr 1, 2013	44.95	45.00	42.90	43.07	60,500	43.07
Mar 28, 2013	44.45	45.13	44.00	44.98	50,100	44.98
Mar 27, 2013	45.21	45.21	44.19	44.34	61,200	44.34
Mar 26, 2013	44.89	45.13	44.00	44.94	44,100	44.94
Mar 25, 2013	44.74	44.96	43.91	44.87	33,400	44.87
Mar 22, 2013	42.97	44.73	42.67	44.48	49,100	44.48
Mar 21, 2013	42.68	43.00	41.75	42.75	51,300	42.75
Mar 20, 2013	42.00	43.00	41.68	42.99	41,200	42.99
Mar 19, 2013	41.50	42.12	40.35	41.99	91,500	41.99
Mar 18, 2013	39.48	42.43	39.32	41.29	229,100	41.29
Mar 15, 2013	38.19	40.00	38.09	39.99	98,300	39.99
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SSTK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Shutterstock, Inc. (SSTK)