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 |
| Mar 27, 2023 | $37.96 | $38.43 | $37.45 | $38.05 | 33 221 |
| Mar 24, 2023 | $37.61 | $38.00 | $37.41 | $37.78 | 36 911 |
| Mar 23, 2023 | $38.07 | $38.45 | $37.80 | $38.00 | 28 542 |
| Mar 22, 2023 | $37.37 | $38.73 | $37.19 | $37.80 | 55 522 |
| Mar 21, 2023 | $37.00 | $38.17 | $36.79 | $37.95 | 46 971 |
| Mar 20, 2023 | $36.67 | $37.99 | $35.77 | $37.03 | 56 948 |
| Mar 17, 2023 | $36.92 | $37.00 | $35.84 | $36.45 | 59 884 |
| Mar 16, 2023 | $34.83 | $37.43 | $34.55 | $36.94 | 37 983 |
| Mar 15, 2023 | $36.10 | $36.53 | $34.12 | $35.32 | 27 884 |
| Mar 14, 2023 | $36.51 | $37.35 | $36.02 | $36.72 | 46 434 |
| Mar 13, 2023 | $34.33 | $35.74 | $34.08 | $35.61 | 26 435 |
| Mar 10, 2023 | $35.43 | $35.70 | $34.63 | $34.75 | 38 469 |
| Mar 09, 2023 | $36.38 | $36.96 | $35.19 | $35.19 | 33 478 |
| Mar 08, 2023 | $35.62 | $36.80 | $35.54 | $36.54 | 61 102 |
| Mar 07, 2023 | $36.29 | $37.29 | $35.93 | $36.45 | 56 427 |
| Mar 06, 2023 | $36.66 | $36.66 | $35.75 | $36.28 | 21 724 |
| Mar 03, 2023 | $35.53 | $36.60 | $34.91 | $36.41 | 33 523 |
| Mar 02, 2023 | $35.75 | $35.98 | $34.82 | $35.57 | 18 579 |
| Mar 01, 2023 | $34.10 | $36.23 | $34.10 | $35.90 | 22 451 |
| Feb 28, 2023 | $32.70 | $35.52 | $32.24 | $34.10 | 65 821 |
| Feb 27, 2023 | $34.00 | $34.01 | $32.56 | $32.89 | 28 292 |
| Feb 24, 2023 | $33.37 | $34.47 | $32.94 | $33.41 | 28 675 |
| Feb 23, 2023 | $34.00 | $36.08 | $32.23 | $33.84 | 58 192 |
| Feb 22, 2023 | $35.98 | $36.67 | $35.21 | $35.47 | 56 988 |
| Feb 21, 2023 | $37.19 | $37.19 | $35.52 | $35.77 | 21 167 |
