NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$13.37
+0.0600 (+0.451%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.15 | $16.30 | Thursday, 18th Apr 2024 SSTI stock ended at $13.37. This is 0.451% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.18% from a day low at $13.15 to a day high of $13.70. |
| 90 days | $13.15 | $23.51 | |
| 52 weeks | $13.15 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $24.30 | $24.30 | $22.66 | $22.85 | 34 779 |
| 2023-11-21 | $23.72 | $24.26 | $23.45 | $23.96 | 26 626 |
| 2023-11-20 | $24.00 | $24.21 | $23.03 | $24.15 | 27 295 |
| 2023-11-17 | $24.00 | $24.00 | $23.06 | $23.77 | 86 190 |
| 2023-11-16 | $23.34 | $26.29 | $23.34 | $24.15 | 97 178 |
| 2023-11-15 | $22.55 | $23.93 | $21.98 | $23.63 | 67 757 |
| 2023-11-14 | $21.25 | $22.47 | $20.62 | $22.46 | 42 525 |
| 2023-11-13 | $20.50 | $20.72 | $19.27 | $20.57 | 35 314 |
| 2023-11-10 | $19.00 | $21.53 | $19.00 | $20.75 | 74 442 |
| 2023-11-09 | $18.74 | $19.06 | $18.33 | $18.74 | 36 841 |
| 2023-11-08 | $17.20 | $18.65 | $16.64 | $18.56 | 47 686 |
| 2023-11-07 | $15.09 | $17.21 | $15.09 | $17.08 | 31 800 |
| 2023-11-06 | $16.10 | $16.16 | $15.75 | $16.02 | 18 562 |
| 2023-11-03 | $15.38 | $16.38 | $15.38 | $16.22 | 79 774 |
| 2023-11-02 | $15.71 | $15.71 | $15.14 | $15.29 | 20 385 |
| 2023-11-01 | $15.07 | $15.68 | $14.81 | $15.35 | 22 217 |
| 2023-10-31 | $15.23 | $16.27 | $15.06 | $15.09 | 30 162 |
| 2023-10-30 | $15.02 | $15.56 | $15.01 | $15.36 | 9 245 |
| 2023-10-27 | $15.00 | $15.12 | $14.54 | $14.79 | 16 991 |
| 2023-10-26 | $15.79 | $15.79 | $14.55 | $14.92 | 17 303 |
| 2023-10-25 | $15.29 | $15.91 | $15.25 | $15.86 | 45 443 |
| 2023-10-24 | $14.92 | $15.50 | $14.67 | $15.30 | 32 111 |
| 2023-10-23 | $15.14 | $15.46 | $14.39 | $14.55 | 19 493 |
| 2023-10-20 | $15.44 | $15.44 | $14.72 | $15.14 | 21 785 |
| 2023-10-19 | $15.24 | $15.62 | $15.09 | $15.32 | 27 228 |
