NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$13.46
+0.140 (+1.05%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.98 | $16.30 | Wednesday, 24th Apr 2024 SSTI stock ended at $13.46. This is 1.05% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.82% from a day low at $13.10 to a day high of $13.60. |
| 90 days | $12.98 | $22.37 | |
| 52 weeks | $12.98 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $23.74 | $24.19 | $23.15 | $23.20 | 38 238 |
| Jan 04, 2024 | $23.24 | $24.22 | $22.77 | $24.05 | 24 194 |
| Jan 03, 2024 | $23.54 | $24.00 | $23.22 | $23.58 | 29 706 |
| Jan 02, 2024 | $25.28 | $25.28 | $23.75 | $23.88 | 46 823 |
| Dec 29, 2023 | $25.00 | $26.32 | $24.34 | $25.54 | 70 062 |
| Dec 28, 2023 | $25.60 | $25.60 | $24.94 | $24.94 | 33 107 |
| Dec 27, 2023 | $24.21 | $25.56 | $23.75 | $25.53 | 79 261 |
| Dec 26, 2023 | $24.45 | $24.79 | $23.92 | $24.27 | 34 666 |
| Dec 22, 2023 | $24.77 | $24.90 | $23.86 | $24.28 | 27 469 |
| Dec 21, 2023 | $26.07 | $26.45 | $24.38 | $24.67 | 59 384 |
| Dec 20, 2023 | $25.65 | $26.92 | $25.56 | $25.69 | 45 954 |
| Dec 19, 2023 | $24.90 | $25.75 | $24.70 | $25.72 | 90 827 |
| Dec 18, 2023 | $25.41 | $25.41 | $24.41 | $24.59 | 50 259 |
| Dec 15, 2023 | $25.73 | $25.94 | $24.87 | $25.59 | 118 198 |
| Dec 14, 2023 | $25.94 | $25.97 | $24.91 | $25.50 | 45 637 |
| Dec 13, 2023 | $24.91 | $25.88 | $24.16 | $25.57 | 53 544 |
| Dec 12, 2023 | $24.37 | $25.18 | $24.37 | $24.88 | 39 293 |
| Dec 11, 2023 | $25.00 | $25.49 | $24.30 | $24.50 | 51 509 |
| Dec 08, 2023 | $23.75 | $24.84 | $23.04 | $24.58 | 40 381 |
| Dec 07, 2023 | $24.07 | $24.24 | $22.58 | $23.95 | 15 307 |
| Dec 06, 2023 | $24.11 | $24.39 | $23.22 | $23.99 | 25 799 |
| Dec 05, 2023 | $23.86 | $23.97 | $22.79 | $23.63 | 25 442 |
| Dec 04, 2023 | $22.74 | $24.23 | $22.74 | $24.16 | 45 177 |
| Dec 01, 2023 | $22.40 | $22.87 | $22.01 | $22.72 | 35 044 |
| Nov 30, 2023 | $22.87 | $22.99 | $21.71 | $22.26 | 175 176 |
