The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Shutterstock, Inc.

  • SSTK
  • NYSE
  • Latest 71.16
  • Currency US$
  • Change 0.93
  • Percent Change 1.324 %
  • Volume 170,175
  • Thu Apr 17, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 71.16 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 72.65 69.67 70.25 71.16 170,175
Apr 16 71.10 68.50 68.97 70.23 256,547
Apr 15 68.95 65.30 67.61 68.57 203,706
Apr 14 69.43 66.16 68.66 67.20 338,663
Apr 11 69.81 65.00 65.21 67.59 769,128
Apr 10 73.58 66.14 72.81 66.39 337,479
Apr 9 73.21 71.67 72.12 73.00 216,712
Apr 8 71.55 67.09 67.24 71.15 474,973
Apr 7 69.67 65.69 68.12 67.03 602,588
Apr 4 73.19 68.72 72.76 69.00 435,337
Apr 3 77.52 71.38 76.37 72.11 339,366
Apr 2 77.09 74.82 76.95 76.54 355,853
Apr 1 76.80 72.84 74.15 76.48 517,505
Mar 31 74.83 72.45 74.61 72.61 611,971
Mar 28 76.50 74.21 74.67 74.61 433,615
Mar 27 76.26 72.50 75.58 74.85 457,422
Mar 26 76.95 74.35 76.38 75.18 529,297
Mar 25 78.52 75.44 77.48 75.88 537,761
Mar 24 78.65 76.10 78.34 77.34 542,738
Mar 21 81.46 76.90 80.67 78.32 1,004,101
Mar 20 84.27 80.63 84.27 80.87 178,397
Mar 19 85.34 81.48 84.69 83.45 320,244
Mar 18 85.63 83.10 83.10 84.51 244,103
Mar 17 85.15 82.65 83.74 83.47 155,220
Mar 14 85.24 82.28 83.11 83.45 285,202
Mar 13 86.90 82.69 86.02 83.66 293,924
Mar 12 87.39 83.53 85.94 85.39 359,833
Mar 11 90.00 86.30 88.88 86.52 488,253
Mar 10 93.86 88.05 93.20 88.96 285,785
Mar 7 96.65 92.76 95.70 93.20 201,651