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 |
| Jul 28, 2017 | $12.12 | $12.87 | $11.76 | $12.00 | 56 111 |
| Jul 27, 2017 | $12.36 | $12.44 | $12.01 | $12.01 | 30 414 |
| Jul 26, 2017 | $12.35 | $12.40 | $12.03 | $12.35 | 36 325 |
| Jul 25, 2017 | $12.63 | $12.66 | $12.11 | $12.36 | 71 623 |
| Jul 24, 2017 | $12.78 | $12.87 | $12.57 | $12.64 | 42 875 |
| Jul 21, 2017 | $13.02 | $13.37 | $12.63 | $12.80 | 47 719 |
| Jul 20, 2017 | $13.02 | $13.20 | $12.83 | $13.03 | 53 727 |
| Jul 19, 2017 | $13.20 | $13.31 | $12.94 | $13.04 | 29 722 |
| Jul 18, 2017 | $13.38 | $13.66 | $12.80 | $13.20 | 61 443 |
| Jul 17, 2017 | $14.06 | $14.07 | $13.19 | $13.53 | 75 384 |
| Jul 14, 2017 | $14.41 | $14.79 | $13.99 | $14.00 | 116 609 |
| Jul 13, 2017 | $13.04 | $14.49 | $13.00 | $14.14 | 167 948 |
| Jul 12, 2017 | $13.18 | $13.30 | $12.75 | $13.05 | 62 624 |
| Jul 11, 2017 | $12.91 | $13.36 | $12.91 | $13.18 | 32 799 |
| Jul 10, 2017 | $13.14 | $13.56 | $12.74 | $12.92 | 85 264 |
| Jul 07, 2017 | $12.84 | $13.25 | $12.71 | $12.94 | 52 492 |
| Jul 06, 2017 | $12.76 | $12.88 | $12.50 | $12.80 | 25 769 |
| Jul 05, 2017 | $13.39 | $13.40 | $12.50 | $12.82 | 66 588 |
| Jul 03, 2017 | $13.10 | $13.91 | $13.07 | $13.16 | 85 340 |
| Jun 30, 2017 | $12.79 | $13.19 | $12.72 | $12.79 | 57 655 |
| Jun 29, 2017 | $12.80 | $13.09 | $12.55 | $12.77 | 78 082 |
| Jun 28, 2017 | $13.84 | $14.07 | $12.49 | $12.77 | 144 236 |
| Jun 27, 2017 | $14.41 | $14.41 | $13.65 | $13.85 | 64 584 |
| Jun 26, 2017 | $14.40 | $14.90 | $14.00 | $14.40 | 91 662 |
| Jun 23, 2017 | $14.43 | $14.89 | $13.90 | $14.40 | 94 999 |
