U.S. Markets closed

Shutterstock, Inc. (SSTK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.27-0.42 (-1.25%)
At close: 4:02PM EDT
People also watch
WAGESFLYGIMOEPAMCHUY
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201733.4033.8633.2133.2733.27149,200
Aug 17, 201733.8334.2433.5333.6933.69177,700
Aug 16, 201733.8334.3433.5434.0034.00155,400
Aug 15, 201733.6333.8133.3033.7833.78147,500
Aug 14, 201733.2133.6632.9033.6433.64113,800
Aug 11, 201732.7433.5032.5032.9232.92225,200
Aug 10, 201733.7633.9132.8532.9632.96162,700
Aug 09, 201733.3934.1532.8434.1434.14512,800
Aug 08, 201734.2834.5833.5333.6533.65181,100
Aug 07, 201734.5434.7834.1634.2934.29266,900
Aug 04, 201734.5836.0034.4434.6934.69406,600
Aug 03, 201734.9635.0834.0334.4134.41710,600
Aug 02, 201734.5035.9833.4435.2635.262,451,600
Aug 01, 201742.4142.6141.5141.7041.70514,600
Jul 31, 201743.1743.1741.8542.1442.14243,600
Jul 28, 201742.8244.2142.7243.0743.07157,500
Jul 27, 201743.7643.8942.3443.0943.09149,900
Jul 26, 201743.9043.9543.0743.5543.55150,300
Jul 25, 201744.4644.4643.5843.8443.84171,900
Jul 24, 201743.3444.4642.9944.2144.21338,000
Jul 21, 201744.0744.0742.8643.1943.19239,800
Jul 20, 201744.5444.5443.8843.9343.93138,900
Jul 19, 201744.7945.5244.4244.6344.63178,800
Jul 18, 201744.4544.7844.0944.4644.46143,600
Jul 17, 201744.8145.7544.6544.7644.76150,100
Jul 14, 201744.8145.2344.4444.8244.82121,000
Jul 13, 201744.3644.5943.6544.5944.59322,700
Jul 12, 201744.0644.8443.8444.3744.37110,900
Jul 11, 201743.2543.8442.4143.8243.8290,900
Jul 10, 201743.0443.6242.7443.2443.2489,200
Jul 07, 201743.5844.3842.9343.0243.02263,800
Jul 06, 201743.1344.5142.6743.4043.40184,100
Jul 05, 201744.7744.7743.3843.5843.58184,500
Jul 03, 201744.4044.8543.6044.4644.46127,100
Jun 30, 201743.3844.8443.1744.0844.08592,400
Jun 29, 201744.3544.4742.9443.7243.72288,300
Jun 28, 201744.3544.6543.8444.4044.40202,300
Jun 27, 201744.6144.8843.7143.8143.81146,100
Jun 26, 201745.6145.8044.6844.7544.75103,000
Jun 23, 201744.5545.6944.1645.5645.56219,300
Jun 22, 201745.3145.5144.4944.5544.55312,400
Jun 21, 201744.5845.7244.4145.4745.47142,500
Jun 20, 201744.9645.2444.1144.3144.31121,300
Jun 19, 201744.1945.2844.1945.2445.24199,100
Jun 16, 201743.5844.1643.4143.7743.77266,200
Jun 15, 201743.6144.0343.1543.6843.68242,000
Jun 14, 201744.7244.9943.9744.2244.22147,400
Jun 13, 201744.7945.1843.8744.5844.58197,700
Jun 12, 201744.6744.6943.6644.4844.48257,300
Jun 09, 201746.3646.7044.3844.8444.84235,100
Jun 08, 201746.0246.4045.5246.2646.26337,400
Jun 07, 201747.1247.1245.9145.9345.93201,800
Jun 06, 201747.0347.6446.5647.1147.11133,600
Jun 05, 201747.5847.6846.8747.2447.24184,200
Jun 02, 201747.8047.8846.9147.5847.58287,700
Jun 01, 201746.5147.7646.3247.7247.72253,400
May 31, 201746.8346.8346.2746.5646.56292,700
May 30, 201746.1246.8346.0546.7046.70404,200
May 26, 201746.3846.6445.9246.4546.45304,700
May 25, 201746.2146.4545.8946.3046.30214,700
May 24, 201745.5646.1345.5045.9745.97170,000
May 23, 201745.1945.6044.3945.3345.33173,400
May 22, 201744.7545.2944.4645.2945.29182,300
May 19, 201744.0044.7743.8644.5244.52198,000
May 18, 201744.0044.3242.8943.8143.81223,300
May 17, 201745.3045.3044.2344.2344.23388,000
May 16, 201745.0045.3444.5845.3045.30269,100
May 15, 201744.7444.9944.3744.7744.77176,000
May 12, 201743.6944.8643.4544.5244.52378,300
May 11, 201744.3844.4443.2443.7443.74376,500
May 10, 201744.8144.8544.3144.4444.44486,400
May 09, 201744.3944.9043.9344.8144.81366,300
May 08, 201743.8044.3743.4744.3644.36321,400
May 05, 201744.1544.3043.4143.7643.76414,900
May 04, 201740.7244.1640.7244.0644.06724,800
May 03, 201743.7144.0440.2741.0841.08854,800
May 02, 201743.9844.2143.5843.9143.91419,700
May 01, 201743.3844.3443.3643.9043.90353,000
Apr 28, 201743.6343.6342.7843.2343.23352,400
Apr 27, 201743.6243.8843.2643.2943.29194,600
Apr 26, 201743.1543.9343.0543.5043.50406,200
Apr 25, 201742.8343.4542.5143.1043.10290,500
Apr 24, 201742.8542.8542.2542.6242.62284,900
Apr 21, 201742.4042.5941.7642.2942.29295,900
Apr 20, 201742.5342.9842.2642.4142.41255,800
Apr 19, 201742.4842.8142.0242.3342.33166,300
Apr 18, 201742.0442.4441.6842.2742.27157,900
Apr 17, 201741.3142.1241.2542.0942.09211,800
Apr 13, 201743.4243.4241.1641.1841.18354,600
Apr 12, 201743.5543.8143.4343.4843.48376,100
Apr 11, 201743.1843.5143.0543.4443.44301,100
Apr 10, 201742.9643.3842.8143.3443.34319,700
Apr 07, 201742.7643.1642.7643.0243.02478,000
Apr 06, 201742.1543.0141.7543.0043.00656,700
Apr 05, 201741.5742.3341.3242.1342.13643,800
Apr 04, 201741.2541.4441.0741.2941.29179,800
Apr 03, 201741.5041.8241.1441.3641.36270,200
Mar 31, 201741.3341.8040.9441.3541.35365,700
Mar 30, 201741.4141.8541.2241.2941.29193,100
Mar 29, 201741.1241.6241.0741.3841.38293,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...