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 |
| Oct 31, 2023 | $15.23 | $16.27 | $15.06 | $15.09 | 30 162 |
| Oct 30, 2023 | $15.02 | $15.56 | $15.01 | $15.36 | 9 245 |
| Oct 27, 2023 | $15.00 | $15.12 | $14.54 | $14.79 | 16 991 |
| Oct 26, 2023 | $15.79 | $15.79 | $14.55 | $14.92 | 17 303 |
| Oct 25, 2023 | $15.29 | $15.91 | $15.25 | $15.86 | 45 443 |
| Oct 24, 2023 | $14.92 | $15.50 | $14.67 | $15.30 | 32 111 |
| Oct 23, 2023 | $15.14 | $15.46 | $14.39 | $14.55 | 19 493 |
| Oct 20, 2023 | $15.44 | $15.44 | $14.72 | $15.14 | 21 785 |
| Oct 19, 2023 | $15.24 | $15.62 | $15.09 | $15.32 | 27 228 |
| Oct 18, 2023 | $15.93 | $15.93 | $15.20 | $15.47 | 20 415 |
| Oct 17, 2023 | $15.69 | $16.49 | $15.69 | $16.07 | 22 436 |
| Oct 16, 2023 | $15.53 | $15.87 | $15.53 | $15.73 | 16 739 |
| Oct 13, 2023 | $16.02 | $16.02 | $15.37 | $15.46 | 23 096 |
| Oct 12, 2023 | $16.42 | $16.47 | $16.09 | $16.18 | 16 926 |
| Oct 11, 2023 | $17.45 | $17.45 | $16.13 | $16.41 | 31 474 |
| Oct 10, 2023 | $17.31 | $18.10 | $17.25 | $17.38 | 36 606 |
| Oct 09, 2023 | $17.53 | $17.81 | $17.07 | $17.14 | 13 783 |
| Oct 06, 2023 | $17.74 | $18.03 | $17.59 | $17.74 | 20 552 |
| Oct 05, 2023 | $17.56 | $18.66 | $17.56 | $17.64 | 16 561 |
| Oct 04, 2023 | $17.37 | $17.94 | $17.37 | $17.82 | 26 131 |
| Oct 03, 2023 | $17.40 | $17.41 | $16.94 | $17.34 | 23 137 |
| Oct 02, 2023 | $17.70 | $17.70 | $17.35 | $17.48 | 23 904 |
| Sep 29, 2023 | $17.89 | $18.27 | $17.59 | $17.90 | 33 561 |
| Sep 28, 2023 | $17.30 | $17.99 | $17.26 | $17.83 | 15 920 |
| Sep 27, 2023 | $17.65 | $17.65 | $17.20 | $17.36 | 17 445 |
