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 |
| Jul 17, 2023 | $23.98 | $24.03 | $22.90 | $23.10 | 63 265 |
| Jul 14, 2023 | $24.14 | $24.28 | $23.72 | $23.84 | 86 065 |
| Jul 13, 2023 | $24.23 | $24.39 | $24.12 | $24.20 | 45 372 |
| Jul 12, 2023 | $24.00 | $24.30 | $23.91 | $24.25 | 59 054 |
| Jul 11, 2023 | $23.27 | $23.86 | $23.20 | $23.76 | 52 345 |
| Jul 10, 2023 | $21.91 | $23.43 | $21.88 | $23.33 | 47 213 |
| Jul 07, 2023 | $21.54 | $22.36 | $21.54 | $22.03 | 59 055 |
| Jul 06, 2023 | $20.86 | $21.68 | $20.58 | $21.60 | 97 684 |
| Jul 05, 2023 | $21.54 | $21.54 | $20.84 | $20.99 | 71 365 |
| Jul 03, 2023 | $21.90 | $21.92 | $21.32 | $21.59 | 45 265 |
| Jun 30, 2023 | $22.41 | $22.41 | $21.86 | $21.86 | 48 090 |
| Jun 29, 2023 | $22.94 | $22.94 | $22.22 | $22.33 | 42 633 |
| Jun 28, 2023 | $22.48 | $23.34 | $22.36 | $22.93 | 59 776 |
| Jun 27, 2023 | $21.71 | $22.05 | $21.66 | $21.67 | 49 287 |
| Jun 26, 2023 | $21.99 | $22.22 | $21.61 | $21.70 | 39 613 |
| Jun 23, 2023 | $22.36 | $22.92 | $22.03 | $22.07 | 71 550 |
| Jun 22, 2023 | $21.92 | $22.67 | $21.81 | $22.60 | 44 416 |
| Jun 21, 2023 | $21.84 | $22.09 | $21.61 | $21.90 | 38 709 |
| Jun 20, 2023 | $21.58 | $21.98 | $21.40 | $21.90 | 51 997 |
| Jun 16, 2023 | $21.44 | $21.77 | $21.41 | $21.58 | 76 175 |
| Jun 15, 2023 | $21.33 | $21.46 | $21.04 | $21.20 | 66 687 |
| Jun 14, 2023 | $22.15 | $22.15 | $21.30 | $21.30 | 69 450 |
| Jun 13, 2023 | $22.66 | $23.11 | $21.91 | $22.15 | 167 855 |
| Jun 12, 2023 | $22.68 | $23.21 | $22.45 | $22.61 | 78 765 |
| Jun 09, 2023 | $23.63 | $23.87 | $22.65 | $22.70 | 82 302 |
