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 |
| Sep 25, 2023 | $18.29 | $18.75 | $17.87 | $18.03 | 36 803 |
| Sep 22, 2023 | $19.13 | $19.13 | $18.26 | $18.35 | 18 453 |
| Sep 21, 2023 | $19.40 | $19.58 | $18.81 | $18.99 | 19 229 |
| Sep 20, 2023 | $20.09 | $20.09 | $19.47 | $19.53 | 20 910 |
| Sep 19, 2023 | $20.18 | $20.23 | $19.88 | $19.97 | 19 206 |
| Sep 18, 2023 | $20.23 | $20.55 | $20.18 | $20.20 | 23 663 |
| Sep 15, 2023 | $20.89 | $20.89 | $20.04 | $20.43 | 73 251 |
| Sep 14, 2023 | $20.17 | $21.02 | $19.87 | $21.02 | 45 016 |
| Sep 13, 2023 | $20.56 | $20.77 | $20.00 | $20.12 | 60 946 |
| Sep 12, 2023 | $21.40 | $21.41 | $20.26 | $20.45 | 33 968 |
| Sep 11, 2023 | $21.28 | $22.31 | $21.26 | $21.65 | 39 109 |
| Sep 08, 2023 | $21.91 | $21.91 | $21.19 | $21.27 | 38 177 |
| Sep 07, 2023 | $21.38 | $22.25 | $21.38 | $21.98 | 39 500 |
| Sep 06, 2023 | $21.90 | $22.12 | $21.22 | $21.45 | 20 514 |
| Sep 05, 2023 | $21.63 | $21.96 | $21.14 | $21.81 | 39 398 |
| Sep 01, 2023 | $21.45 | $22.19 | $21.32 | $21.90 | 37 569 |
| Aug 31, 2023 | $19.67 | $22.06 | $19.67 | $21.46 | 57 671 |
| Aug 30, 2023 | $20.11 | $20.62 | $19.38 | $20.31 | 68 797 |
| Aug 29, 2023 | $20.45 | $20.51 | $19.86 | $20.16 | 24 637 |
| Aug 28, 2023 | $20.26 | $20.65 | $20.05 | $20.35 | 60 927 |
| Aug 25, 2023 | $19.99 | $20.93 | $19.86 | $20.21 | 48 091 |
| Aug 24, 2023 | $19.91 | $20.08 | $18.85 | $20.04 | 86 027 |
| Aug 23, 2023 | $20.49 | $20.49 | $19.12 | $19.39 | 51 310 |
| Aug 22, 2023 | $20.52 | $20.82 | $19.69 | $20.54 | 31 829 |
| Aug 21, 2023 | $20.45 | $20.70 | $20.08 | $20.45 | 31 632 |
