NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$13.36
-0.170 (-1.26%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.98 | $16.30 | Tuesday, 30th Apr 2024 SSTI stock ended at $13.36. This is 1.26% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.64% from a day low at $13.00 to a day high of $13.48. |
| 90 days | $12.98 | $22.37 | |
| 52 weeks | $12.98 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $30.29 | $31.42 | $30.25 | $31.30 | 57 316 |
| May 01, 2023 | $29.55 | $30.87 | $29.54 | $30.45 | 62 171 |
| Apr 28, 2023 | $29.49 | $29.84 | $27.47 | $29.75 | 58 349 |
| Apr 27, 2023 | $29.18 | $29.70 | $28.74 | $29.53 | 55 826 |
| Apr 26, 2023 | $28.08 | $29.29 | $28.00 | $29.11 | 63 214 |
| Apr 25, 2023 | $28.00 | $28.28 | $27.87 | $28.09 | 37 372 |
| Apr 24, 2023 | $28.55 | $28.55 | $27.87 | $28.23 | 39 006 |
| Apr 21, 2023 | $28.27 | $28.57 | $28.03 | $28.54 | 43 226 |
| Apr 20, 2023 | $27.97 | $28.67 | $27.88 | $28.35 | 38 756 |
| Apr 19, 2023 | $27.94 | $28.30 | $27.64 | $28.30 | 64 082 |
| Apr 18, 2023 | $27.94 | $28.25 | $27.62 | $27.94 | 64 311 |
| Apr 17, 2023 | $28.02 | $28.06 | $27.55 | $27.80 | 48 157 |
| Apr 14, 2023 | $28.22 | $28.52 | $27.68 | $27.93 | 74 814 |
| Apr 13, 2023 | $28.33 | $28.51 | $27.65 | $28.47 | 56 678 |
| Apr 12, 2023 | $28.10 | $28.96 | $27.04 | $28.08 | 113 147 |
| Apr 11, 2023 | $26.66 | $28.15 | $26.66 | $27.79 | 147 243 |
| Apr 10, 2023 | $26.51 | $27.32 | $25.55 | $27.12 | 153 273 |
| Apr 06, 2023 | $28.55 | $28.69 | $25.50 | $25.95 | 540 933 |
| Apr 05, 2023 | $37.49 | $37.63 | $27.61 | $29.41 | 575 808 |
| Apr 04, 2023 | $39.21 | $39.21 | $37.78 | $37.89 | 65 866 |
| Apr 03, 2023 | $39.38 | $39.46 | $37.68 | $38.96 | 45 889 |
| Mar 31, 2023 | $38.46 | $39.34 | $38.08 | $39.32 | 48 211 |
| Mar 30, 2023 | $37.95 | $38.87 | $37.86 | $38.17 | 40 452 |
| Mar 29, 2023 | $37.49 | $38.00 | $37.32 | $37.96 | 15 909 |
| Mar 28, 2023 | $37.81 | $37.98 | $36.58 | $37.33 | 18 563 |
