NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$13.67
+0.240 (+1.79%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.98 | $16.30 | Friday, 26th Apr 2024 SSTI stock ended at $13.67. This is 1.79% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.90% from a day low at $13.47 to a day high of $13.86. |
| 90 days | $12.98 | $22.37 | |
| 52 weeks | $12.98 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $13.51 | $13.86 | $13.47 | $13.67 | 78 836 |
| Apr 25, 2024 | $13.28 | $13.56 | $13.13 | $13.43 | 82 135 |
| Apr 24, 2024 | $13.39 | $13.60 | $13.10 | $13.46 | 66 743 |
| Apr 23, 2024 | $13.53 | $13.60 | $13.28 | $13.32 | 52 756 |
| Apr 22, 2024 | $13.31 | $13.54 | $12.98 | $13.44 | 45 848 |
| Apr 19, 2024 | $13.29 | $13.61 | $13.04 | $13.33 | 67 762 |
| Apr 18, 2024 | $13.17 | $13.70 | $13.15 | $13.37 | 137 084 |
| Apr 17, 2024 | $13.81 | $13.94 | $13.15 | $13.31 | 40 026 |
| Apr 16, 2024 | $14.13 | $14.27 | $13.58 | $13.61 | 52 678 |
| Apr 15, 2024 | $14.88 | $14.88 | $14.05 | $14.42 | 57 271 |
| Apr 12, 2024 | $15.16 | $15.40 | $14.57 | $14.82 | 37 763 |
| Apr 11, 2024 | $15.32 | $15.39 | $14.90 | $15.11 | 57 899 |
| Apr 10, 2024 | $15.61 | $15.73 | $15.10 | $15.37 | 124 387 |
| Apr 09, 2024 | $14.93 | $16.11 | $14.93 | $16.06 | 312 411 |
| Apr 08, 2024 | $15.18 | $15.39 | $14.67 | $14.95 | 63 462 |
| Apr 05, 2024 | $15.23 | $15.56 | $14.93 | $15.32 | 97 668 |
| Apr 04, 2024 | $15.90 | $16.08 | $15.01 | $15.14 | 58 374 |
| Apr 03, 2024 | $15.82 | $16.10 | $15.57 | $15.89 | 62 925 |
| Apr 02, 2024 | $15.93 | $16.06 | $15.89 | $16.02 | 31 805 |
| Apr 01, 2024 | $16.10 | $16.30 | $15.89 | $16.12 | 47 891 |
| Mar 28, 2024 | $15.61 | $15.92 | $15.27 | $15.88 | 49 884 |
| Mar 27, 2024 | $15.10 | $16.02 | $14.80 | $15.52 | 97 565 |
| Mar 26, 2024 | $15.70 | $15.70 | $15.04 | $15.05 | 46 129 |
| Mar 25, 2024 | $15.80 | $15.80 | $15.07 | $15.42 | 34 889 |
| Mar 22, 2024 | $15.01 | $15.90 | $14.84 | $15.75 | 129 172 |
