SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201942.5042.8642.1042.5142.51247,665
Feb 19, 201942.1043.0242.1042.5742.57178,400
Feb 15, 201941.6842.5341.3242.3642.36179,500
Feb 14, 201941.2941.6740.9341.4141.41162,100
Feb 13, 201941.6641.7541.1441.5141.51129,300
Feb 12, 201940.5841.4840.4041.4541.45108,000
Feb 11, 201940.0440.5939.8740.1940.19125,800
Feb 08, 201939.2040.0939.2039.9639.96105,200
Feb 07, 201939.4540.1339.1739.4839.48108,100
Feb 06, 201939.9540.2638.7839.7939.79141,600
Feb 05, 201939.7040.2239.6040.0540.0584,700
Feb 04, 201939.8240.2338.9939.6239.62270,800
Feb 01, 201940.0140.4639.6739.8739.87135,300
Jan 31, 201940.4741.0339.8040.0140.01198,000
Jan 30, 201940.6440.7339.6740.4340.43239,400
Jan 29, 201940.6841.3440.0140.2940.29299,600
Jan 28, 201941.2441.6840.4440.6840.68291,800
Jan 25, 201939.6141.6939.5141.4641.46298,300
Jan 24, 201938.2139.3538.0139.2339.23200,700
Jan 23, 201938.0238.5937.6438.2638.26158,800
Jan 22, 201938.7739.0137.6337.8437.84165,600
Jan 18, 201938.4039.0237.9138.9138.91141,900
Jan 17, 201937.9038.5437.9038.2538.25106,100
Jan 16, 201937.6438.3337.5038.0038.00127,400
Jan 15, 201937.3137.9337.1637.6537.6577,000
Jan 14, 201937.3037.6837.0037.2637.2676,100
Jan 11, 201936.9037.7036.8937.6237.6274,400
Jan 10, 201936.9237.3535.5837.0637.06138,900
Jan 09, 201936.7437.5236.6937.3937.3990,300
Jan 08, 201936.6136.8235.9036.8036.80237,400
Jan 07, 201935.6336.7335.6336.2336.23165,600
Jan 04, 201934.7635.8734.5435.5935.59143,700
Jan 03, 201935.7335.7333.9034.0834.08180,100
Jan 02, 201935.3536.4635.2736.2136.21271,100
Dec 31, 201835.8236.4635.1136.0136.01141,700
Dec 28, 201835.6036.3735.3335.7435.74185,300
Dec 27, 201834.5535.6334.1535.6235.62137,900
Dec 26, 201832.7335.2932.7335.1535.15280,200
Dec 24, 201832.4433.7231.7732.5232.52251,400
Dec 21, 201834.0234.5232.4732.6732.67777,000
Dec 20, 201834.3334.6933.8834.0034.00305,900
Dec 19, 201835.0135.4634.0734.5334.53257,300
Dec 18, 201834.8935.9534.5134.9934.99323,900
Dec 17, 201836.5436.5434.0734.4934.49372,700
Dec 14, 201837.0437.8236.5136.8036.80154,100
Dec 13, 201838.2338.5036.9937.3937.39144,200
Dec 12, 201838.2139.2638.1138.1438.14172,900
Dec 11, 201838.7339.4137.3937.8237.82118,200
Dec 10, 201837.7038.9237.5438.2838.28254,300
Dec 07, 201838.3839.3037.0937.5637.56227,600
Dec 06, 201837.4938.5036.9238.4838.48216,700
Dec 04, 201839.2339.4938.0438.0738.07257,500
Dec 03, 201838.8639.5538.0439.4339.43266,000
Nov 30, 201838.1738.3037.7838.2138.21276,900
Nov 29, 201838.6338.9938.2738.4138.41275,100
Nov 28, 201837.1739.0236.7838.9338.93358,100
Nov 27, 201837.7738.1536.9537.1437.14159,400
Nov 26, 201837.3938.2637.2237.9737.97148,900
Nov 23, 201837.0337.6437.0037.0037.0047,800
Nov 21, 201837.3237.7936.8337.0437.04147,900
Nov 20, 201836.9238.1236.2037.1037.10252,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...