SSTK - Shutterstock, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201939.3740.1439.3339.5239.52107,200
Jun 17, 201939.1039.4638.9439.0739.07130,500
Jun 14, 201939.2539.2638.4638.9838.9897,100
Jun 13, 201939.1839.5939.1839.3239.32107,400
Jun 12, 201939.0239.4538.4639.0139.01112,100
Jun 11, 201939.4139.7138.9639.0039.00121,500
Jun 10, 201938.5039.4838.4139.1039.10119,300
Jun 07, 201938.1238.5538.0338.4138.41112,400
Jun 06, 201938.4138.4537.8238.0138.0191,900
Jun 05, 201939.0939.0937.8038.4238.42105,600
Jun 04, 201938.4239.0338.3338.7538.75167,600
Jun 03, 201938.0238.5037.5438.2138.21164,200
May 31, 201937.7138.6437.4438.0638.06164,000
May 30, 201938.6839.1437.6838.0738.07193,000
May 29, 201938.4838.8738.2038.6138.61176,700
May 28, 201938.6839.1938.5038.5938.59282,000
May 24, 201939.0239.3138.6638.6838.68151,600
May 23, 201938.5339.0138.3038.7838.78167,500
May 22, 201938.8839.3438.8538.9638.96129,000
May 21, 201939.3639.4438.8838.9938.99162,300
May 20, 201939.6039.7338.9539.0339.03194,700
May 17, 201940.0540.8639.5939.9739.97148,900
May 16, 201940.8441.1540.4340.5540.55139,200
May 15, 201939.6041.0539.6040.7940.79154,300
May 14, 201939.3140.4339.3139.9639.96194,300
May 13, 201938.9839.3538.3939.1039.10213,400
May 10, 201940.0640.1239.0039.8839.88178,000
May 09, 201939.7140.4438.7040.2040.20292,000
May 08, 201940.2540.8440.0340.2140.21177,600
May 07, 201940.1940.4739.8440.3940.39262,000
May 06, 201939.6840.8939.4740.5040.50175,200
May 03, 201940.4040.9540.3440.5740.57202,100
May 02, 201940.4741.0440.1340.4840.48126,800
May 01, 201940.6941.1140.3440.5040.50320,000
Apr 30, 201941.0341.2740.1640.4540.45269,200
Apr 29, 201941.7742.2140.6841.1241.12281,400
Apr 26, 201941.9043.5841.5141.7641.76254,900
Apr 25, 201938.8543.1237.9042.0542.05626,200
Apr 24, 201946.1046.6345.6545.7745.77447,800
Apr 23, 201946.0646.9845.7646.1446.14259,200
Apr 22, 201946.0246.0245.1845.8245.82164,600
Apr 18, 201947.1347.1345.9846.2346.23160,300
Apr 17, 201948.2348.3447.0747.1847.18192,000
Apr 16, 201947.5148.1947.1248.1348.13271,600
Apr 15, 201946.5447.3346.5247.2747.27110,200
Apr 12, 201947.1047.3446.3146.4646.46115,700
Apr 11, 201947.5147.5646.9647.0247.02110,900
Apr 10, 201947.0047.6446.7847.4647.46167,200
Apr 09, 201947.0847.4346.7746.9446.94118,600
Apr 08, 201947.3047.3846.9447.3047.3089,300
Apr 05, 201947.5247.8247.1947.4647.46164,900
Apr 04, 201947.1647.4546.7547.2747.27270,100
Apr 03, 201947.1747.8047.0047.1947.19117,200
Apr 02, 201946.6847.0946.3546.8346.83119,800
Apr 01, 201947.0047.1846.5646.6946.69131,100
Mar 29, 201946.8647.0946.1746.6346.63158,600
Mar 28, 201946.2846.8045.8346.6046.60137,200
Mar 27, 201946.1646.6645.0446.0446.04112,900
Mar 26, 201946.5446.7345.6746.0346.0397,800
Mar 25, 201945.2946.8545.2946.4746.47192,500
Mar 22, 201946.2246.6844.9145.5145.51175,700
Mar 21, 201946.0946.7446.0946.6046.60171,500
Mar 20, 201947.0347.3546.1046.3246.32170,400
Mar 19, 201946.7347.3546.1447.0947.09172,400
Mar 18, 201946.5347.2746.1346.4646.46226,200
Mar 15, 201945.5146.6945.5046.1946.19504,600
Mar 14, 201946.7146.9345.1345.3245.32169,700
Mar 13, 201947.3747.5646.6546.9046.90205,700
Mar 12, 201946.7447.8346.6147.2847.28209,200
Mar 11, 201945.1646.6744.9746.5946.59299,900
Mar 08, 201945.3045.8644.7445.1645.16501,400
Mar 07, 201945.6346.1545.1145.8245.82253,200
Mar 06, 201946.7547.1845.5445.7245.72275,300
Mar 05, 201946.0847.6745.9046.7046.70350,000
Mar 04, 201947.8848.0345.6946.2446.24331,300
Mar 01, 201946.6448.1445.9247.7647.76548,000
Feb 28, 201946.3947.8544.5646.3346.33483,900
Feb 27, 201948.3050.0946.3846.5846.58497,200
Feb 26, 201945.4848.5944.5148.4048.40739,000
Feb 25, 201942.6244.2042.5843.9643.96414,000
Feb 22, 201942.7843.4642.1242.3842.38346,700
Feb 21, 201942.6442.8841.7542.4442.44256,200
Feb 20, 201942.5042.8642.1042.5142.51247,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...