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 |
| Aug 18, 2023 | $20.03 | $20.73 | $20.03 | $20.36 | 27 426 |
| Aug 17, 2023 | $21.52 | $21.63 | $20.26 | $20.28 | 32 847 |
| Aug 16, 2023 | $22.32 | $22.97 | $21.33 | $21.45 | 49 933 |
| Aug 15, 2023 | $21.83 | $22.55 | $21.38 | $22.04 | 45 109 |
| Aug 14, 2023 | $20.00 | $22.17 | $19.88 | $22.05 | 92 358 |
| Aug 11, 2023 | $18.50 | $21.16 | $18.50 | $20.09 | 113 327 |
| Aug 10, 2023 | $18.09 | $18.87 | $17.77 | $18.39 | 65 708 |
| Aug 09, 2023 | $20.00 | $20.00 | $15.63 | $17.89 | 155 304 |
| Aug 08, 2023 | $21.98 | $22.44 | $21.60 | $22.32 | 26 616 |
| Aug 07, 2023 | $22.85 | $22.85 | $22.03 | $22.31 | 27 626 |
| Aug 04, 2023 | $21.83 | $22.83 | $21.83 | $22.59 | 30 644 |
| Aug 03, 2023 | $21.85 | $22.43 | $21.77 | $22.31 | 15 388 |
| Aug 02, 2023 | $22.28 | $22.37 | $21.82 | $22.33 | 30 987 |
| Aug 01, 2023 | $22.60 | $22.72 | $22.12 | $22.43 | 17 450 |
| Jul 31, 2023 | $22.41 | $23.31 | $22.41 | $22.72 | 19 269 |
| Jul 28, 2023 | $22.85 | $23.01 | $21.97 | $22.33 | 20 070 |
| Jul 27, 2023 | $23.39 | $23.46 | $22.50 | $22.59 | 29 605 |
| Jul 26, 2023 | $22.77 | $23.38 | $22.77 | $23.38 | 21 987 |
| Jul 25, 2023 | $22.82 | $23.87 | $22.25 | $22.86 | 42 440 |
| Jul 24, 2023 | $22.83 | $23.06 | $22.66 | $22.85 | 23 748 |
| Jul 21, 2023 | $22.46 | $22.86 | $22.29 | $22.86 | 40 433 |
| Jul 20, 2023 | $23.89 | $23.89 | $22.20 | $22.39 | 43 256 |
| Jul 19, 2023 | $23.03 | $24.33 | $23.03 | $23.91 | 62 673 |
| Jul 18, 2023 | $23.09 | $23.23 | $22.61 | $22.97 | 50 782 |
| Jul 17, 2023 | $23.98 | $24.03 | $22.90 | $23.10 | 63 265 |
