Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shutterstock Inc (NY: SSTK )

40.63 -0.36 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 45.80 46.80 45.08 46.51 118,592 +0.63(+1.37%)
Jul 30, 2013 46.79 47.38 45.69 45.88 71,811 -0.61(-1.32%)
Jul 29, 2013 47.10 47.47 46.33 46.49 78,368 -0.92(-1.94%)
Jul 26, 2013 46.50 47.49 46.27 47.41 99,889 +0.42(+0.89%)
Jul 25, 2013 47.56 47.57 46.11 46.99 136,395 -0.52(-1.09%)
Jul 24, 2013 47.42 47.74 47.01 47.50 86,228 +0.10(+0.22%)
Jul 23, 2013 47.88 47.88 47.03 47.40 112,069 -0.52(-1.08%)
Jul 22, 2013 48.43 48.43 47.51 47.91 230,585 -0.78(-1.60%)
Jul 19, 2013 48.88 49.24 48.31 48.69 312,972 -0.36(-0.73%)
Jul 18, 2013 50.09 50.09 48.84 49.05 144,037 -1.15(-2.30%)
Jul 17, 2013 51.41 51.72 49.93 50.21 90,023 -0.96(-1.88%)
Jul 16, 2013 52.37 52.64 51.01 51.17 97,692 -1.15(-2.21%)
Jul 15, 2013 52.09 52.50 51.71 52.32 139,978 -0.15(-0.28%)
Jul 12, 2013 52.49 52.78 51.98 52.47 132,171 -0.18(-0.33%)
Jul 11, 2013 53.33 53.33 52.59 52.65 89,966 +0.00(+0.00%)
Jul 10, 2013 52.93 53.03 52.38 52.65 74,672 -0.17(-0.31%)
Jul 09, 2013 51.42 52.95 51.06 52.81 171,598 +1.76(+3.44%)
Jul 08, 2013 51.30 51.48 50.75 51.06 87,422 +0.18(+0.36%)
Jul 05, 2013 50.62 51.87 50.57 50.87 66,974 +0.99(+1.98%)
Jul 03, 2013 49.84 49.96 49.55 49.88 34,005 -0.03(-0.07%)
Jul 02, 2013 49.31 50.32 48.80 49.92 88,962 +0.85(+1.73%)
Jul 01, 2013 49.14 50.43 48.75 49.07 379,545 +0.26(+0.54%)
Jun 28, 2013 47.07 50.30 47.07 48.81 622,751 +5.22(+11.99%)
Jun 26, 2013 43.75 43.75 43.42 43.58 95,937 +0.00(+0.00%)
Jun 25, 2013 43.75 43.75 43.22 43.58 82,495 -0.06(-0.14%)
Jun 24, 2013 43.05 43.78 42.81 43.64 129,360 +0.14(+0.32%)
Jun 21, 2013 43.26 43.74 41.61 43.50 295,428 +0.68(+1.59%)
Jun 20, 2013 42.81 43.15 41.95 42.82 119,557 -0.28(-0.65%)
Jun 19, 2013 43.64 43.74 42.90 43.10 87,017 -0.26(-0.61%)
Jun 18, 2013 42.38 43.98 41.84 43.36 254,924 +0.93(+2.19%)
Jun 17, 2013 40.43 42.79 40.28 42.44 123,210 +2.55(+6.41%)
Jun 14, 2013 38.85 39.91 38.39 39.88 102,497 +0.79(+2.01%)
Jun 13, 2013 38.88 39.32 38.10 39.09 81,860 -0.11(-0.29%)
Jun 12, 2013 39.34 39.77 38.94 39.21 31,075 +0.02(+0.04%)
Jun 11, 2013 39.96 40.23 38.85 39.19 74,370 -1.29(-3.20%)
Jun 10, 2013 38.74 41.38 38.60 40.49 130,122 +1.64(+4.21%)
Jun 07, 2013 38.60 39.75 38.28 38.85 192,850 +0.31(+0.82%)
Jun 06, 2013 39.09 39.33 37.95 38.53 255,870 -0.85(-2.16%)
Jun 05, 2013 40.63 41.02 39.31 39.38 43,475 -1.25(-3.08%)
Jun 04, 2013 41.41 41.67 40.27 40.63 127,328 -0.64(-1.55%)
Jun 03, 2013 41.34 41.92 40.70 41.27 68,267 -0.15(-0.36%)
May 31, 2013 40.98 41.97 40.55 41.42 76,937 -0.12(-0.29%)
May 30, 2013 41.61 41.99 40.62 41.54 41,247 +0.06(+0.15%)
May 29, 2013 41.36 42.48 40.55 41.48 34,048 -0.33(-0.80%)
May 28, 2013 41.03 43.28 40.81 41.82 168,013 +1.36(+3.35%)
May 24, 2013 38.85 40.61 38.53 40.46 53,136 +1.23(+3.12%)
May 23, 2013 39.08 39.84 37.65 39.23 165,648 -0.60(-1.49%)
May 22, 2013 42.66 42.66 39.39 39.83 307,853 -3.20(-7.44%)
May 21, 2013 42.87 43.42 42.87 43.03 30,556 +0.12(+0.29%)
May 20, 2013 43.16 43.40 42.66 42.91 43,030 -0.24(-0.57%)
May 17, 2013 43.88 44.27 42.94 43.15 102,139 -0.66(-1.52%)
May 16, 2013 44.18 44.58 43.22 43.82 93,450 -0.37(-0.83%)
May 15, 2013 45.00 45.50 43.85 44.19 235,055 +1.19(+2.77%)
May 13, 2013 40.88 43.36 40.31 43.00 144,079 +1.44(+3.47%)
May 10, 2013 40.62 41.69 39.86 41.55 81,280 +1.12(+2.77%)
May 09, 2013 42.87 42.87 39.37 40.43 101,444 +0.75(+1.90%)
May 08, 2013 38.68 40.25 38.30 39.68 76,498 +0.74(+1.91%)
May 07, 2013 38.94 39.11 38.28 38.94 47,123 -0.04(-0.09%)
May 06, 2013 39.12 39.19 38.51 38.97 55,046 +0.11(+0.29%)
May 03, 2013 39.02 39.20 38.49 38.86 39,725 +0.39(+1.02%)
May 02, 2013 36.63 38.59 36.08 38.46 126,547 +1.82(+4.97%)
May 01, 2013 36.44 38.09 35.22 36.64 160,554 +0.16(+0.43%)
Apr 30, 2013 39.65 39.86 36.24 36.49 124,750 -3.22(-8.11%)
Apr 29, 2013 40.02 40.71 39.45 39.71 20,880 -0.43(-1.07%)
Apr 26, 2013 40.49 40.45 39.99 40.14 12,061 -0.31(-0.78%)
Apr 25, 2013 40.54 40.74 40.11 40.45 49,614 +0.15(+0.37%)
Apr 24, 2013 40.14 41.21 39.93 40.30 51,500 -0.06(-0.15%)
Apr 23, 2013 38.48 40.91 38.48 40.36 122,882 +1.84(+4.77%)
Apr 22, 2013 38.43 38.82 37.89 38.53 54,651 +0.26(+0.69%)
Apr 19, 2013 37.40 38.65 36.97 38.26 65,394 +0.99(+2.65%)
Apr 18, 2013 37.06 37.58 36.69 37.27 39,304 +0.15(+0.40%)
Apr 17, 2013 36.30 37.43 36.11 37.13 92,101 +0.37(+1.00%)
Apr 16, 2013 36.57 36.97 36.05 36.76 230,952 +0.38(+1.06%)
Apr 15, 2013 38.32 38.32 35.87 36.37 69,010 -1.44(-3.82%)
Apr 12, 2013 38.00 38.41 37.56 37.82 33,264 -0.37(-0.96%)
Apr 11, 2013 37.86 38.84 37.86 38.18 65,150 +0.23(+0.60%)
Apr 10, 2013 37.11 39.23 37.01 37.96 105,310 +0.74(+2.00%)
Apr 09, 2013 35.17 37.92 34.38 37.21 160,221 +2.45(+7.05%)
Apr 08, 2013 34.61 36.12 34.16 34.76 81,655 -0.73(-2.07%)
Apr 05, 2013 35.09 36.98 34.74 35.50 129,079 +0.27(+0.77%)
Apr 04, 2013 33.26 35.53 32.70 35.23 206,283 +1.88(+5.64%)
Apr 03, 2013 36.57 36.57 33.02 33.35 145,381 -3.26(-8.89%)
Apr 02, 2013 37.87 37.87 36.39 36.60 76,798 -1.09(-2.88%)
Apr 01, 2013 39.33 39.37 37.54 37.69 69,035 -1.67(-4.25%)
Mar 28, 2013 38.89 39.49 38.50 39.36 57,711 +0.56(+1.44%)
Mar 27, 2013 39.56 39.56 38.67 38.80 69,920 -0.53(-1.34%)
Mar 26, 2013 39.28 39.49 38.50 39.32 50,353 +0.06(+0.16%)
Mar 25, 2013 39.15 39.34 38.42 39.26 38,108 +0.34(+0.88%)
Mar 22, 2013 37.60 39.14 37.34 38.92 56,968 +1.51(+4.05%)
Mar 21, 2013 37.34 37.62 36.53 37.41 58,706 -0.21(-0.56%)
Mar 20, 2013 36.75 37.62 36.47 37.62 47,026 +0.88(+2.38%)
Mar 19, 2013 36.31 36.85 35.30 36.74 104,481 +0.61(+1.70%)
Mar 18, 2013 34.54 37.13 34.41 36.13 261,758 +1.14(+3.25%)
Mar 15, 2013 33.42 35.00 33.33 34.99 112,272 +1.58(+4.71%)
Mar 14, 2013 32.03 33.81 31.51 33.42 49,606 +1.89(+6.00%)
Mar 13, 2013 31.82 31.84 31.29 31.53 41,262 -0.06(-0.19%)
Mar 12, 2013 31.46 31.74 31.07 31.59 131,078 +0.15(+0.47%)
Mar 11, 2013 31.27 32.13 30.75 31.44 58,776 +0.38(+1.21%)
Mar 08, 2013 30.62 31.16 30.19 31.06 37,505 +0.58(+1.89%)
Mar 07, 2013 30.11 30.62 29.70 30.48 63,413 +0.30(+0.99%)
Mar 06, 2013 30.20 30.61 29.83 30.19 52,097 -0.25(-0.81%)
Mar 05, 2013 29.97 31.20 29.78 30.43 88,002 +0.53(+1.79%)
Mar 04, 2013 28.37 30.55 28.22 29.90 104,699 +1.44(+5.07%)
Mar 01, 2013 28.19 28.62 26.81 28.45 102,238 -0.07(-0.25%)
Feb 28, 2013 28.42 29.44 28.31 28.52 136,578 +0.99(+3.59%)
Feb 27, 2013 29.95 30.24 27.41 27.54 165,324 -2.26(-7.58%)
Feb 26, 2013 30.62 31.26 29.57 29.79 332,025 +1.04(+3.62%)
Feb 22, 2013 25.25 28.87 25.25 28.75 244,255 +4.21(+17.15%)
Feb 21, 2013 23.22 24.80 22.85 24.54 118,068 +1.40(+6.05%)
Feb 20, 2013 22.34 23.58 22.32 23.14 26,552 +0.69(+3.08%)
Feb 19, 2013 22.02 22.65 22.00 22.45 7,484 +0.34(+1.54%)
Feb 15, 2013 21.90 22.11 21.76 22.11 23,676 +0.16(+0.72%)
Feb 14, 2013 22.01 22.12 21.35 21.95 10,037 -0.05(-0.24%)
Feb 13, 2013 21.49 22.05 21.41 22.01 12,297 +0.69(+3.24%)
Feb 12, 2013 22.53 22.56 21.01 21.31 131,368 -1.27(-5.62%)
Feb 11, 2013 22.05 22.70 21.90 22.58 34,933 +0.50(+2.26%)
Feb 08, 2013 22.15 22.25 21.77 22.08 35,746 +0.11(+0.52%)
Feb 07, 2013 21.98 22.08 21.70 21.97 11,793 +0.05(+0.24%)
Feb 06, 2013 21.88 22.03 21.74 21.92 16,526 -0.12(-0.56%)
Feb 04, 2013 22.14 22.19 21.89 22.04 36,515 -0.20(-0.90%)
Feb 01, 2013 22.12 22.31 21.68 22.24 32,125 +0.17(+0.75%)
Jan 31, 2013 21.57 22.12 21.03 22.08 56,756 +0.45(+2.06%)
Jan 30, 2013 22.17 22.17 21.53 21.63 28,578 -0.50(-2.25%)
Jan 29, 2013 21.31 22.17 21.31 22.13 73,344 +0.72(+3.35%)
Jan 28, 2013 21.55 22.01 21.30 21.41 52,386 -0.17(-0.81%)
Jan 25, 2013 20.94 21.76 20.61 21.59 66,802 +0.76(+3.66%)
Jan 24, 2013 22.05 22.63 20.40 20.82 162,968 -1.20(-5.44%)
Jan 23, 2013 22.28 23.04 21.67 22.02 61,901 -0.42(-1.87%)
Jan 22, 2013 22.48 22.64 22.22 22.44 18,958 +0.01(+0.04%)
Jan 18, 2013 22.97 23.06 22.31 22.43 54,762 -0.66(-2.88%)
Jan 17, 2013 22.84 23.18 21.96 23.10 45,930 +0.46(+2.05%)
Jan 16, 2013 23.19 23.91 22.54 22.64 55,294 -0.57(-2.45%)
Jan 15, 2013 23.51 23.51 23.01 23.20 31,149 -0.37(-1.56%)
Jan 14, 2013 24.29 24.50 23.48 23.57 59,519 -0.86(-3.51%)
Jan 11, 2013 23.51 24.67 23.51 24.43 69,976 +0.88(+3.71%)
Jan 10, 2013 23.37 23.62 22.92 23.55 44,884 +0.29(+1.24%)
Jan 09, 2013 22.65 23.42 22.54 23.27 76,143 +0.67(+2.94%)
Jan 08, 2013 22.78 23.08 22.05 22.60 37,069 -0.25(-1.11%)
Jan 07, 2013 22.61 23.11 22.34 22.85 28,476 +0.32(+1.40%)
Jan 04, 2013 22.86 23.05 22.01 22.54 95,318 -0.09(-0.39%)
Jan 03, 2013 23.26 23.39 22.57 22.63 51,278 -0.42(-1.82%)
Jan 02, 2013 23.39 23.86 22.77 23.05 153,322 +0.30(+1.31%)
Dec 31, 2012 22.01 22.82 21.79 22.75 117,966 +0.61(+2.77%)
Dec 28, 2012 21.45 22.30 21.45 22.14 44,083 +0.66(+3.05%)
Dec 27, 2012 20.47 21.86 20.24 21.48 74,241 +1.06(+5.18%)
Dec 26, 2012 20.71 20.82 20.12 20.42 47,808 -0.21(-1.02%)
Dec 24, 2012 20.81 20.82 20.39 20.63 33,787 -0.29(-1.38%)
Dec 21, 2012 21.03 21.29 20.23 20.92 680,965 -0.30(-1.40%)
Dec 20, 2012 21.85 22.18 21.11 21.22 142,785 -0.74(-3.35%)
Dec 19, 2012 22.16 22.74 21.70 21.95 128,052 -0.36(-1.61%)
Dec 18, 2012 21.65 22.71 21.59 22.31 75,599 +0.61(+2.82%)
Dec 17, 2012 22.47 22.47 21.45 21.70 97,248 -0.87(-3.84%)
Dec 14, 2012 22.51 22.66 22.11 22.57 14,592 +0.12(+0.55%)
Dec 13, 2012 22.56 22.99 21.77 22.44 38,252 -0.04(-0.16%)
Dec 12, 2012 22.50 23.03 22.31 22.48 69,782 +0.11(+0.47%)
Dec 11, 2012 22.78 23.34 22.31 22.37 41,512 -0.53(-2.33%)
Dec 10, 2012 22.03 23.86 21.93 22.91 71,870 +0.47(+2.11%)
Dec 07, 2012 21.66 22.49 21.40 22.43 28,698 +1.09(+5.08%)
Dec 06, 2012 21.25 21.70 21.09 21.35 45,612 -0.22(-1.01%)
Dec 05, 2012 22.38 22.38 20.71 21.57 218,640 -0.50(-2.26%)
Dec 04, 2012 23.14 23.14 21.88 22.07 426,118 -0.33(-1.48%)
Nov 30, 2012 22.47 22.49 22.14 22.40 20,322 -0.23(-1.01%)
Nov 29, 2012 23.06 23.48 22.32 22.63 25,376 -0.06(-0.27%)
Nov 28, 2012 22.38 22.79 22.38 22.69 64,885 +0.03(+0.12%)
Nov 27, 2012 23.82 23.82 22.38 22.66 32,831 -0.95(-4.00%)
Nov 26, 2012 23.73 24.06 23.58 23.61 19,435 -0.46(-1.93%)
Nov 23, 2012 24.18 24.61 23.60 24.07 22,941 -0.11(-0.47%)
Nov 21, 2012 24.15 24.50 23.70 24.18 36,791 +0.12(+0.51%)
Nov 20, 2012 22.99 25.05 22.74 24.06 117,049 +1.30(+5.69%)
Nov 19, 2012 20.68 23.35 20.68 22.77 126,140 +2.32(+11.34%)
Nov 16, 2012 20.36 21.56 20.21 20.45 104,287 +1.38(+7.25%)
Nov 15, 2012 19.49 20.06 18.73 19.07 64,832 -0.95(-4.72%)
Nov 14, 2012 20.55 20.69 19.92 20.01 74,048 -0.96(-4.59%)
Nov 13, 2012 21.07 21.09 20.86 20.97 31,760 +0.03(+0.13%)
Nov 12, 2012 20.87 21.00 20.38 20.95 26,371 +0.08(+0.38%)
Nov 09, 2012 20.73 20.96 19.69 20.87 26,272 -0.13(-0.63%)
Nov 08, 2012 20.24 21.01 19.92 21.00 14,400 +0.57(+2.78%)
Nov 07, 2012 19.27 20.46 19.07 20.43 116,983 +0.60(+3.00%)
Nov 06, 2012 20.56 20.74 19.82 19.84 158,099 -1.26(-5.97%)
Nov 05, 2012 21.10 21.66 20.96 21.10 119,919 -0.62(-2.86%)
Nov 02, 2012 21.88 22.05 21.65 21.72 53,968 +0.11(+0.53%)
Nov 01, 2012 20.78 21.67 20.78 21.60 92,370 +0.82(+3.96%)
Oct 31, 2012 20.12 21.87 19.78 20.78 84,511 +0.47(+2.33%)
Oct 26, 2012 19.59 20.31 20.31 20.31 71,086 +0.45(+2.29%)
Oct 25, 2012 19.91 20.96 19.72 19.85 193,741 +0.01(+0.04%)
Oct 24, 2012 19.82 19.90 19.56 19.84 33,847 +0.07(+0.35%)
Oct 23, 2012 20.12 20.12 19.55 19.77 48,615 -0.20(-1.01%)
Oct 19, 2012 21.01 21.39 19.98 19.98 186,036 -1.34(-6.28%)
Oct 18, 2012 20.19 22.07 20.12 21.31 222,944 +1.12(+5.56%)
Oct 17, 2012 20.21 20.28 20.10 20.19 69,418 +0.03(+0.16%)
Oct 16, 2012 20.21 20.55 19.79 20.16 139,759 +0.08(+0.39%)
Oct 15, 2012 19.47 20.31 19.25 20.08 128,975 +0.83(+4.32%)
Oct 12, 2012 18.81 19.30 18.37 19.25 459,808 +0.30(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.