NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$13.33
-0.0400 (-0.299%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.04 | $16.30 | Friday, 19th Apr 2024 SSTI stock ended at $13.33. This is 0.299% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.37% from a day low at $13.04 to a day high of $13.61. |
| 90 days | $13.04 | $22.77 | |
| 52 weeks | $13.04 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $21.09 | $21.09 | $20.27 | $20.46 | 11 408 |
| 2024-02-06 | $19.43 | $20.09 | $19.26 | $20.02 | 26 675 |
| 2024-02-05 | $19.40 | $20.56 | $19.40 | $19.51 | 56 568 |
| 2024-02-02 | $20.78 | $20.78 | $19.59 | $19.69 | 24 369 |
| 2024-02-01 | $21.17 | $21.61 | $20.86 | $20.88 | 15 209 |
| 2024-01-31 | $19.70 | $22.37 | $19.70 | $20.64 | 43 434 |
| 2024-01-30 | $20.64 | $21.17 | $19.95 | $20.03 | 23 528 |
| 2024-01-29 | $20.52 | $20.98 | $19.47 | $20.87 | 32 592 |
| 2024-01-26 | $21.31 | $21.84 | $20.15 | $20.62 | 25 816 |
| 2024-01-25 | $20.97 | $21.16 | $20.08 | $21.12 | 30 976 |
| 2024-01-24 | $22.19 | $22.19 | $20.29 | $20.85 | 25 281 |
| 2024-01-23 | $21.83 | $22.57 | $21.30 | $22.00 | 29 912 |
| 2024-01-22 | $22.20 | $22.77 | $21.35 | $21.49 | 101 275 |
| 2024-01-19 | $23.51 | $23.51 | $22.08 | $22.28 | 33 447 |
| 2024-01-18 | $22.39 | $23.81 | $22.39 | $23.20 | 47 537 |
| 2024-01-17 | $22.80 | $23.29 | $21.93 | $22.00 | 65 410 |
| 2024-01-16 | $23.55 | $24.01 | $22.92 | $22.92 | 14 471 |
| 2024-01-12 | $23.62 | $24.44 | $23.49 | $23.50 | 10 107 |
| 2024-01-11 | $23.33 | $24.00 | $23.32 | $23.49 | 46 459 |
| 2024-01-10 | $23.75 | $24.03 | $23.25 | $23.73 | 13 095 |
| 2024-01-09 | $23.58 | $24.11 | $23.46 | $23.75 | 34 609 |
| 2024-01-08 | $23.79 | $24.38 | $23.30 | $23.88 | 17 041 |
| 2024-01-05 | $23.74 | $24.19 | $23.15 | $23.20 | 38 238 |
| 2024-01-04 | $23.24 | $24.22 | $22.77 | $24.05 | 24 194 |
| 2024-01-03 | $23.54 | $24.00 | $23.22 | $23.58 | 29 706 |
