NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$13.31
-0.300 (-2.20%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.15 | $16.30 | Wednesday, 17th Apr 2024 SSTI stock ended at $13.31. This is 2.20% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.01% from a day low at $13.15 to a day high of $13.94. |
| 90 days | $13.15 | $23.81 | |
| 52 weeks | $13.15 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $22.41 | $22.41 | $21.86 | $21.86 | 48 090 |
| 2023-06-29 | $22.94 | $22.94 | $22.22 | $22.33 | 42 633 |
| 2023-06-28 | $22.48 | $23.34 | $22.36 | $22.93 | 59 776 |
| 2023-06-27 | $21.71 | $22.05 | $21.66 | $21.67 | 49 287 |
| 2023-06-26 | $21.99 | $22.22 | $21.61 | $21.70 | 39 613 |
| 2023-06-23 | $22.36 | $22.92 | $22.03 | $22.07 | 71 550 |
| 2023-06-22 | $21.92 | $22.67 | $21.81 | $22.60 | 44 416 |
| 2023-06-21 | $21.84 | $22.09 | $21.61 | $21.90 | 38 709 |
| 2023-06-20 | $21.58 | $21.98 | $21.40 | $21.90 | 51 997 |
| 2023-06-16 | $21.44 | $21.77 | $21.41 | $21.58 | 76 175 |
| 2023-06-15 | $21.33 | $21.46 | $21.04 | $21.20 | 66 687 |
| 2023-06-14 | $22.15 | $22.15 | $21.30 | $21.30 | 69 450 |
| 2023-06-13 | $22.66 | $23.11 | $21.91 | $22.15 | 167 855 |
| 2023-06-12 | $22.68 | $23.21 | $22.45 | $22.61 | 78 765 |
| 2023-06-09 | $23.63 | $23.87 | $22.65 | $22.70 | 82 302 |
| 2023-06-08 | $23.95 | $24.18 | $23.66 | $23.70 | 215 983 |
| 2023-06-07 | $24.75 | $25.01 | $23.65 | $23.98 | 60 489 |
| 2023-06-06 | $24.24 | $24.75 | $24.24 | $24.61 | 55 487 |
| 2023-06-05 | $24.56 | $25.15 | $24.19 | $24.33 | 52 746 |
| 2023-06-02 | $25.08 | $25.24 | $24.10 | $24.80 | 86 292 |
| 2023-06-01 | $25.36 | $26.66 | $24.69 | $24.85 | 63 537 |
| 2023-05-31 | $25.79 | $26.13 | $24.92 | $25.49 | 95 724 |
| 2023-05-30 | $27.51 | $27.68 | $25.30 | $26.16 | 132 540 |
| 2023-05-26 | $27.44 | $27.62 | $26.09 | $27.44 | 56 413 |
| 2023-05-25 | $26.55 | $26.79 | $25.42 | $26.26 | 68 578 |
