SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201836.9238.1236.2037.1037.10252,125
Nov 19, 201838.8038.8737.5337.5737.57401,800
Nov 16, 201838.2939.2537.8839.0139.01254,200
Nov 15, 201837.9939.0537.6538.6538.65196,900
Nov 14, 201837.8838.5937.7538.1438.14275,000
Nov 13, 201837.7038.1037.0937.5337.53139,300
Nov 12, 201837.7937.9637.0837.5037.50362,600
Nov 09, 201837.0838.3636.5537.8437.84325,900
Nov 08, 201838.1938.5736.8337.2937.29292,300
Nov 07, 201838.2039.1037.8838.3938.39271,000
Nov 06, 201839.1240.0238.1538.1938.19331,300
Nov 05, 201839.8639.9138.4039.2239.22303,300
Nov 02, 201840.6440.7939.5539.9039.90368,300
Nov 01, 201841.0041.7240.3040.5040.50399,000
Oct 31, 201839.4041.5039.4040.8840.88410,000
Oct 30, 201839.3740.8437.1039.0139.011,258,700
Oct 29, 201845.5946.4243.9744.6544.65729,300
Oct 26, 201845.1346.4144.6644.8244.82235,000
Oct 25, 201844.9646.4944.2046.2046.20298,300
Oct 24, 201845.8046.2044.5044.5444.54315,000
Oct 23, 201844.4746.4643.7045.9845.98255,200
Oct 22, 201844.9246.2444.6545.4245.42163,000
Oct 19, 201846.4347.2144.3544.9644.96292,600
Oct 18, 201847.5148.0946.1846.2646.26218,000
Oct 17, 201848.5648.5947.2247.7447.74153,800
Oct 16, 201847.2848.7847.2848.6748.67203,100
Oct 15, 201847.2947.6745.8047.0647.06239,200
Oct 12, 201847.6548.6047.0747.5247.52269,400
Oct 11, 201846.3547.6646.1546.4546.45235,800
Oct 10, 201848.5848.5846.5546.7146.71286,700
Oct 09, 201849.0350.0048.5748.9048.90193,200
Oct 08, 201849.3649.8047.8349.2649.26253,100
Oct 05, 201850.9751.5448.8649.7149.71342,500
Oct 04, 201851.1751.1749.5750.8450.84219,200
Oct 03, 201852.2952.2950.5851.2451.24273,400
Oct 02, 201854.5854.5851.7152.1052.10255,100
Oct 01, 201855.0055.5454.4454.5554.55212,900
Sep 28, 201852.5654.8252.5554.5854.58337,300
Sep 27, 201854.4154.6852.6152.6652.66239,200
Sep 26, 201854.4854.7853.8454.3454.34143,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...