Shotspotter Inc (SSTI) Historical Stock Data
13.54 ↑0.18 (1.35%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SSTI is down -0.23% a day on average. There have been 15 days where Shotspotter Inc closed green and 15 days where SSTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 13.40 | 13.54 | ↑$0.14 (1.04%) | 13.33 | 13.87 | 79.86K |
| 2024-04-30 | 13.38 | 13.36 | ↓$0.02 (-0.15%) | 13.00 | 13.48 | 40.37K |
| 2024-04-29 | 13.67 | 13.53 | ↓$0.14 (-1.02%) | 13.37 | 13.81 | 50.62K |
| 2024-04-26 | 13.51 | 13.67 | ↑$0.16 (1.18%) | 13.47 | 13.87 | 79.33K |
| 2024-04-25 | 13.28 | 13.43 | ↑$0.15 (1.13%) | 13.13 | 13.56 | 84.24K |
| 2024-04-24 | 13.39 | 13.46 | ↑$0.07 (0.52%) | 13.09 | 13.60 | 67.22K |
| 2024-04-23 | 13.38 | 13.32 | ↓$0.06 (-0.45%) | 13.28 | 13.63 | 52.82K |
| 2024-04-22 | 13.31 | 13.44 | ↑$0.13 (0.98%) | 12.98 | 13.54 | 46.38K |
| 2024-04-19 | 13.29 | 13.33 | ↑$0.04 (0.30%) | 13.04 | 13.64 | 73.41K |
| 2024-04-18 | 13.17 | 13.37 | ↑$0.21 (1.56%) | 13.15 | 13.70 | 138.32K |
| 2024-04-17 | 13.55 | 13.31 | ↓$0.24 (-1.77%) | 13.15 | 13.94 | 40.31K |
| 2024-04-16 | 14.25 | 13.61 | ↓$0.64 (-4.49%) | 13.58 | 14.27 | 52.80K |
| 2024-04-15 | 14.88 | 14.42 | ↓$0.46 (-3.09%) | 14.02 | 14.88 | 57.57K |
| 2024-04-12 | 15.16 | 14.82 | ↓$0.34 (-2.24%) | 14.55 | 15.40 | 38.21K |
| 2024-04-11 | 15.27 | 15.11 | ↓$0.16 (-1.05%) | 14.85 | 15.39 | 59.42K |
| 2024-04-10 | 15.61 | 15.37 | ↓$0.24 (-1.54%) | 15.10 | 15.73 | 126.13K |
| 2024-04-09 | 14.93 | 16.06 | ↑$1.13 (7.57%) | 14.93 | 16.11 | 312.48K |
| 2024-04-08 | 15.18 | 14.95 | ↓$0.23 (-1.52%) | 14.67 | 15.39 | 63.80K |
| 2024-04-05 | 15.23 | 15.32 | ↑$0.09 (0.59%) | 14.93 | 15.56 | 97.86K |
| 2024-04-04 | 15.93 | 15.14 | ↓$0.79 (-4.96%) | 15.01 | 16.08 | 60.89K |
| 2024-04-03 | 15.82 | 15.89 | ↑$0.07 (0.44%) | 15.55 | 16.10 | 73.27K |
| 2024-04-02 | 15.93 | 16.02 | ↑$0.09 (0.56%) | 15.89 | 16.07 | 32.64K |
| 2024-04-01 | 16.10 | 16.12 | ↑$0.02 (0.12%) | 15.89 | 16.30 | 48.20K |
| 2024-03-28 | 15.50 | 15.88 | ↑$0.38 (2.45%) | 15.27 | 15.92 | 50.82K |
| 2024-03-27 | 15.10 | 15.52 | ↑$0.42 (2.78%) | 14.76 | 16.02 | 98.84K |
| 2024-03-26 | 15.70 | 15.05 | ↓$0.65 (-4.14%) | 15.04 | 15.70 | 46.73K |
| 2024-03-25 | 15.80 | 15.42 | ↓$0.38 (-2.41%) | 15.04 | 15.80 | 35.31K |
| 2024-03-22 | 15.01 | 15.75 | ↑$0.74 (4.94%) | 14.80 | 15.90 | 130.12K |
| 2024-03-21 | 15.61 | 15.00 | ↓$0.61 (-3.91%) | 14.82 | 15.64 | 55.11K |
| 2024-03-20 | 15.59 | 15.52 | ↓$0.07 (-0.45%) | 14.90 | 15.67 | 68.51K |
Create an account or log in to view more rows.
$SSTI I like it
$SSTI prepare your cash to buy dip
$SSTI Dip buyers are going to get wrecked
$SSTI unstoppable up wow
$SSTI bear trap dude
$SSTI I love this stonk!
$SSTI cup and handle dont play
$SSTI I love this stonk!
$SSTI Fake dip news.
$SSTI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is