NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$14.42
-0.400 (-2.70%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.05 | $16.30 | Monday, 15th Apr 2024 SSTI stock ended at $14.42. This is 2.70% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 5.91% from a day low at $14.05 to a day high of $14.88. |
| 90 days | $14.05 | $24.01 | |
| 52 weeks | $14.05 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-13 | $16.02 | $16.02 | $15.37 | $15.46 | 23 096 |
| 2023-10-12 | $16.42 | $16.47 | $16.09 | $16.18 | 16 926 |
| 2023-10-11 | $17.45 | $17.45 | $16.13 | $16.41 | 31 474 |
| 2023-10-10 | $17.31 | $18.10 | $17.25 | $17.38 | 36 606 |
| 2023-10-09 | $17.53 | $17.81 | $17.07 | $17.14 | 13 783 |
| 2023-10-06 | $17.74 | $18.03 | $17.59 | $17.74 | 20 552 |
| 2023-10-05 | $17.56 | $18.66 | $17.56 | $17.64 | 16 561 |
| 2023-10-04 | $17.37 | $17.94 | $17.37 | $17.82 | 26 131 |
| 2023-10-03 | $17.40 | $17.41 | $16.94 | $17.34 | 23 137 |
| 2023-10-02 | $17.70 | $17.70 | $17.35 | $17.48 | 23 904 |
| 2023-09-29 | $17.89 | $18.27 | $17.59 | $17.90 | 33 561 |
| 2023-09-28 | $17.30 | $17.99 | $17.26 | $17.83 | 15 920 |
| 2023-09-27 | $17.65 | $17.65 | $17.20 | $17.36 | 17 445 |
| 2023-09-26 | $18.01 | $19.07 | $17.37 | $17.51 | 22 163 |
| 2023-09-25 | $18.29 | $18.75 | $17.87 | $18.03 | 36 803 |
| 2023-09-22 | $19.13 | $19.13 | $18.26 | $18.35 | 18 453 |
| 2023-09-21 | $19.40 | $19.58 | $18.81 | $18.99 | 19 229 |
| 2023-09-20 | $20.09 | $20.09 | $19.47 | $19.53 | 20 910 |
| 2023-09-19 | $20.18 | $20.23 | $19.88 | $19.97 | 19 206 |
| 2023-09-18 | $20.23 | $20.55 | $20.18 | $20.20 | 23 663 |
| 2023-09-15 | $20.89 | $20.89 | $20.04 | $20.43 | 73 251 |
| 2023-09-14 | $20.17 | $21.02 | $19.87 | $21.02 | 45 016 |
| 2023-09-13 | $20.56 | $20.77 | $20.00 | $20.12 | 60 946 |
| 2023-09-12 | $21.40 | $21.41 | $20.26 | $20.45 | 33 968 |
| 2023-09-11 | $21.28 | $22.31 | $21.26 | $21.65 | 39 109 |
