NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$13.67
+0.240 (+1.79%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.98 | $16.30 | Friday, 26th Apr 2024 SSTI stock ended at $13.67. This is 1.79% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $13.47 to a day high of $13.86. |
| 90 days | $12.98 | $22.37 | |
| 52 weeks | $12.98 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $15.61 | $15.64 | $14.82 | $15.00 | 50 778 |
| Mar 20, 2024 | $15.59 | $15.67 | $14.94 | $15.52 | 67 597 |
| Mar 19, 2024 | $15.09 | $15.61 | $14.87 | $15.50 | 50 973 |
| Mar 18, 2024 | $15.42 | $15.99 | $14.85 | $15.03 | 52 650 |
| Mar 15, 2024 | $15.07 | $15.55 | $14.64 | $15.15 | 133 870 |
| Mar 14, 2024 | $16.29 | $16.36 | $15.31 | $15.45 | 32 174 |
| Mar 13, 2024 | $16.69 | $16.69 | $16.07 | $16.20 | 16 763 |
| Mar 12, 2024 | $16.20 | $16.69 | $15.92 | $16.37 | 25 263 |
| Mar 11, 2024 | $16.23 | $16.35 | $16.01 | $16.01 | 13 166 |
| Mar 08, 2024 | $16.76 | $17.18 | $16.23 | $16.42 | 41 910 |
| Mar 07, 2024 | $16.39 | $16.99 | $16.13 | $16.59 | 28 235 |
| Mar 06, 2024 | $16.32 | $16.78 | $16.16 | $16.39 | 30 121 |
| Mar 05, 2024 | $16.18 | $16.71 | $16.06 | $16.31 | 51 661 |
| Mar 04, 2024 | $17.73 | $17.73 | $16.27 | $16.39 | 46 007 |
| Mar 01, 2024 | $17.66 | $17.88 | $17.30 | $17.74 | 86 893 |
| Feb 29, 2024 | $17.89 | $18.33 | $17.25 | $17.39 | 85 977 |
| Feb 28, 2024 | $18.12 | $18.39 | $17.44 | $17.51 | 45 845 |
| Feb 27, 2024 | $17.68 | $18.70 | $16.50 | $18.02 | 52 995 |
| Feb 26, 2024 | $16.97 | $17.92 | $16.82 | $17.79 | 54 959 |
| Feb 23, 2024 | $16.57 | $17.45 | $16.50 | $16.95 | 46 906 |
| Feb 22, 2024 | $17.70 | $17.81 | $16.20 | $16.45 | 75 326 |
| Feb 21, 2024 | $17.70 | $18.15 | $17.06 | $17.81 | 35 606 |
| Feb 20, 2024 | $18.11 | $18.53 | $17.07 | $17.74 | 39 733 |
| Feb 16, 2024 | $19.44 | $19.44 | $18.28 | $18.28 | 42 931 |
| Feb 15, 2024 | $18.34 | $19.79 | $17.54 | $19.29 | 224 625 |
