SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201853.0854.6352.9654.2454.24142,900
Sep 24, 201852.2053.2051.4853.1353.13144,400
Sep 21, 201852.6052.9452.3852.5052.50618,800
Sep 20, 201851.6952.5951.3052.5452.54195,900
Sep 19, 201851.3651.4949.5851.3951.39282,000
Sep 18, 201851.4652.1751.2851.4051.40208,500
Sep 17, 201854.0054.0051.3951.4651.46295,500
Sep 14, 201854.6355.7654.0754.0954.09217,100
Sep 13, 201855.2955.6054.3454.6054.60115,100
Sep 12, 201854.3055.0953.4955.0655.06144,400
Sep 11, 201854.5054.9653.9454.3054.30131,000
Sep 10, 201853.4154.9953.2554.6354.63228,600
Sep 07, 201851.3853.5350.9553.3753.37237,800
Sep 06, 201852.1252.1250.9851.6651.66115,700
Sep 05, 201852.5052.5050.9052.0052.00225,100
Sep 04, 201854.9854.9852.3352.6452.64307,800
Aug 31, 201854.2455.1753.8155.0455.04226,900
Aug 30, 201853.6755.4153.2854.5554.55304,700
Aug 29, 201852.8254.5952.8253.7253.72305,700
Aug 28, 201852.9253.3252.3453.1953.19119,800
Aug 27, 201853.0553.4052.4352.8852.88140,800
Aug 24, 201851.6953.1351.6952.9652.96155,400
Aug 23, 201851.0651.9350.7451.6951.69143,500
Aug 22, 201850.9351.5350.9351.1551.15149,300
Aug 21, 201850.9751.5050.8251.2251.22155,800
Aug 20, 201851.2251.4650.5250.8150.81137,900
Aug 17, 201850.6950.9950.0550.8650.86185,400
Aug 16, 201851.4251.9350.5950.9550.95160,100
Aug 15, 201851.4851.8450.4751.1751.17193,500
Aug 14, 201850.0351.5649.1551.2651.26200,400
Aug 14, 20183 Dividend
Aug 13, 201853.5153.9952.3352.7849.78266,900
Aug 10, 201852.8054.0052.3753.5650.52217,100
Aug 09, 201853.2353.9753.0153.1750.15227,600
Aug 08, 201852.8853.5352.6053.1350.11194,100
Aug 07, 201852.7453.0051.9452.8249.82249,300
Aug 06, 201850.5853.5650.5852.7749.77462,700
Aug 03, 201847.6050.6147.2050.5447.67336,300
Aug 02, 201848.6648.6946.1747.7445.03439,000
Aug 01, 201846.8549.2846.3048.6645.89892,600
Jul 31, 201846.0746.4945.6346.0743.45497,700
Jul 30, 201847.3947.4245.8946.1343.51281,800
Jul 27, 201849.3849.4447.1247.3944.70223,700
Jul 26, 201848.5949.7347.9649.3546.54192,600
Jul 25, 201847.7849.5747.7248.6845.91409,100
Jul 24, 201848.3848.4947.0647.5844.88308,000
Jul 23, 201849.3349.6748.1548.2445.50186,700
Jul 20, 201850.0650.2549.3249.4346.62186,100
Jul 19, 201850.0350.6249.7249.8947.05117,700
Jul 18, 201850.6151.2749.9950.2147.36179,200
Jul 17, 201850.2950.8150.1250.6747.79330,700
Jul 16, 201851.1851.5050.4850.5847.71122,000
Jul 13, 201851.2651.6250.6751.1648.25158,000
Jul 12, 201850.7351.6050.5051.2348.32141,300
Jul 11, 201848.9650.7948.8850.2647.40146,600
Jul 10, 201850.5650.8349.2749.3046.50241,800
Jul 09, 201851.3251.3250.0350.5647.69201,200
Jul 06, 201849.9951.1449.9950.9948.09170,000
Jul 05, 201849.1849.9848.8949.8547.02136,900
Jul 03, 201848.7949.1848.3848.7946.0267,600
Jul 02, 201847.4048.7947.0948.7345.96248,000
Jun 29, 201848.0948.3047.3747.4644.76166,100
Jun 28, 201847.1948.2846.8247.9445.22128,900
Jun 27, 201848.1048.3847.0447.0844.40124,600
Jun 26, 201847.6848.2147.4048.1045.37117,500
Jun 25, 201846.9847.5346.0147.3644.67277,700
Jun 22, 201848.5148.5146.9747.2044.52232,000
Jun 21, 201849.4149.4148.0148.1945.45153,600
Jun 20, 201849.4649.9049.0949.4846.67156,600
Jun 19, 201848.8449.5248.0249.2246.4285,500
Jun 18, 201848.5549.8848.5549.3846.57135,600
Jun 15, 201848.8449.1948.6048.8146.04162,800
Jun 14, 201849.1249.9848.9249.2346.43216,800
Jun 13, 201848.8649.2548.2648.7946.02105,300
Jun 12, 201848.2349.0148.0548.8546.0780,100
Jun 11, 201847.9348.5847.6948.0645.33171,100
Jun 08, 201846.4348.0146.4347.8945.17244,900
Jun 07, 201848.8049.0346.0946.3543.72542,100
Jun 06, 201848.6449.1748.5048.7545.9898,100
Jun 05, 201848.7549.7348.3248.6245.86125,400
Jun 04, 201848.1048.7847.7348.4745.71128,200
Jun 01, 201847.8048.2147.6748.0145.28137,600
May 31, 201846.7147.4746.0747.3944.70168,100
May 30, 201846.2647.0045.9846.7444.08155,400
May 29, 201845.6946.1745.4145.9843.37148,700
May 25, 201845.9146.6345.8546.0743.4584,800
May 24, 201845.6746.0044.8545.7843.18192,700
May 23, 201846.0846.5245.9346.0043.39178,300
May 22, 201846.5846.8046.3046.3843.74347,900
May 21, 201846.3246.7445.8046.4943.85264,600
May 18, 201846.6046.6845.9245.9543.34186,800
May 17, 201845.8146.8545.8146.4943.85147,400
May 16, 201845.1745.8745.0945.8643.25148,400
May 15, 201843.9445.2243.7445.1642.59148,700
May 14, 201844.0545.1943.9144.2741.75198,400
May 11, 201847.1647.1643.9243.9541.451,019,900
May 10, 201846.1547.5746.1547.1944.51221,400
May 09, 201845.4346.1045.3446.0443.42175,900
May 08, 201844.0745.4344.0745.4342.85162,100
May 07, 201843.4744.4043.3544.2141.70145,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...