NASDAQ:SSTI
Shotspotter Inc Stock Price (Quote)
$13.54
+0.180 (+1.35%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.98 | $16.30 | Wednesday, 1st May 2024 SSTI stock ended at $13.54. This is 1.35% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.05% from a day low at $13.33 to a day high of $13.87. |
| 90 days | $12.98 | $22.00 | |
| 52 weeks | $12.98 | $31.98 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $18.11 | $18.53 | $17.07 | $17.74 | 39 733 |
| Feb 16, 2024 | $19.44 | $19.44 | $18.28 | $18.28 | 42 931 |
| Feb 15, 2024 | $18.34 | $19.79 | $17.54 | $19.29 | 224 625 |
| Feb 14, 2024 | $16.81 | $18.47 | $16.54 | $17.61 | 236 744 |
| Feb 13, 2024 | $20.50 | $20.80 | $17.34 | $17.55 | 90 129 |
| Feb 12, 2024 | $20.99 | $22.00 | $20.83 | $21.50 | 34 862 |
| Feb 09, 2024 | $20.28 | $21.14 | $20.17 | $20.75 | 32 080 |
| Feb 08, 2024 | $20.18 | $21.21 | $20.18 | $20.35 | 17 414 |
| Feb 07, 2024 | $21.09 | $21.09 | $20.27 | $20.46 | 11 408 |
| Feb 06, 2024 | $19.43 | $20.09 | $19.26 | $20.02 | 26 675 |
| Feb 05, 2024 | $19.40 | $20.56 | $19.40 | $19.51 | 56 568 |
| Feb 02, 2024 | $20.78 | $20.78 | $19.59 | $19.69 | 24 369 |
| Feb 01, 2024 | $21.17 | $21.61 | $20.86 | $20.88 | 15 209 |
| Jan 31, 2024 | $19.70 | $22.37 | $19.70 | $20.64 | 43 434 |
| Jan 30, 2024 | $20.64 | $21.17 | $19.95 | $20.03 | 23 528 |
| Jan 29, 2024 | $20.52 | $20.98 | $19.47 | $20.87 | 32 592 |
| Jan 26, 2024 | $21.31 | $21.84 | $20.15 | $20.62 | 25 816 |
| Jan 25, 2024 | $20.97 | $21.16 | $20.08 | $21.12 | 30 976 |
| Jan 24, 2024 | $22.19 | $22.19 | $20.29 | $20.85 | 25 281 |
| Jan 23, 2024 | $21.83 | $22.57 | $21.30 | $22.00 | 29 912 |
| Jan 22, 2024 | $22.20 | $22.77 | $21.35 | $21.49 | 101 275 |
| Jan 19, 2024 | $23.51 | $23.51 | $22.08 | $22.28 | 33 447 |
| Jan 18, 2024 | $22.39 | $23.81 | $22.39 | $23.20 | 47 537 |
| Jan 17, 2024 | $22.80 | $23.29 | $21.93 | $22.00 | 65 410 |
| Jan 16, 2024 | $23.55 | $24.01 | $22.92 | $22.92 | 14 471 |
