Shotspotter Inc (SSTI) Historical Stock Data
8.01 ↑0.09 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSTI is up 1.06% a day on average. There have been 19 days where Shotspotter Inc closed green and 11 days where SSTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.94 | 8.01 | ↑$0.07 (0.88%) | 7.80 | 8.29 | 59.87K |
| 2025-12-23 | 7.72 | 7.92 | ↑$0.20 (2.59%) | 7.66 | 8.09 | 232.08K |
| 2025-12-22 | 7.87 | 7.83 | ↓$0.04 (-0.51%) | 7.71 | 8.14 | 131.83K |
| 2025-12-19 | 8.04 | 7.86 | ↓$0.18 (-2.24%) | 7.79 | 8.17 | 196.92K |
| 2025-12-18 | 7.86 | 8.05 | ↑$0.19 (2.42%) | 7.75 | 8.16 | 88.76K |
| 2025-12-17 | 7.92 | 7.75 | ↓$0.17 (-2.15%) | 7.70 | 7.99 | 157.02K |
| 2025-12-16 | 7.69 | 7.93 | ↑$0.24 (3.12%) | 7.31 | 7.99 | 93.20K |
| 2025-12-15 | 7.66 | 7.70 | ↑$0.04 (0.52%) | 7.46 | 7.78 | 153.93K |
| 2025-12-12 | 7.81 | 7.59 | ↓$0.22 (-2.82%) | 7.26 | 7.81 | 118.05K |
| 2025-12-11 | 7.74 | 7.81 | ↑$0.07 (0.90%) | 7.62 | 7.86 | 183.12K |
| 2025-12-10 | 7.57 | 7.79 | ↑$0.22 (2.91%) | 7.43 | 7.84 | 116.37K |
| 2025-12-09 | 7.01 | 7.65 | ↑$0.64 (9.13%) | 6.97 | 7.69 | 272.12K |
| 2025-12-08 | 6.83 | 7.02 | ↑$0.19 (2.78%) | 6.66 | 7.03 | 196.63K |
| 2025-12-05 | 6.64 | 6.79 | ↑$0.15 (2.26%) | 6.58 | 7.03 | 220.64K |
| 2025-12-04 | 6.35 | 6.64 | ↑$0.29 (4.57%) | 6.12 | 6.65 | 126.48K |
| 2025-12-03 | 6.14 | 6.32 | ↑$0.18 (2.93%) | 6.00 | 6.46 | 344.16K |
| 2025-12-02 | 6.04 | 6.15 | ↑$0.11 (1.82%) | 5.78 | 6.23 | 589.25K |
| 2025-12-01 | 6.14 | 5.98 | ↓$0.16 (-2.61%) | 5.95 | 6.21 | 111.76K |
| 2025-11-28 | 6.24 | 6.22 | ↓$0.02 (-0.32%) | 6.15 | 6.35 | 182.57K |
| 2025-11-26 | 6.31 | 6.20 | ↓$0.11 (-1.74%) | 6.16 | 6.34 | 111.37K |
| 2025-11-25 | 6.21 | 6.33 | ↑$0.12 (1.93%) | 6.15 | 6.51 | 106.73K |
| 2025-11-24 | 6.17 | 6.26 | ↑$0.09 (1.46%) | 6.08 | 6.34 | 161.59K |
| 2025-11-21 | 5.89 | 6.16 | ↑$0.27 (4.58%) | 5.85 | 6.34 | 165.24K |
| 2025-11-20 | 6.36 | 5.89 | ↓$0.47 (-7.39%) | 5.84 | 6.74 | 150.45K |
| 2025-11-19 | 6.11 | 6.26 | ↑$0.15 (2.45%) | 6.05 | 6.50 | 230.44K |
| 2025-11-18 | 6.31 | 6.13 | ↓$0.18 (-2.85%) | 5.92 | 6.58 | 301.21K |
| 2025-11-17 | 7.01 | 6.37 | ↓$0.64 (-9.13%) | 6.33 | 7.01 | 146.01K |
| 2025-11-14 | 7.02 | 7.01 | ↓$0.01 (-0.14%) | 6.82 | 7.22 | 283.93K |
| 2025-11-13 | 6.29 | 7.24 | ↑$0.95 (15.10%) | 6.29 | 7.60 | 620.55K |
| 2025-11-12 | 8.33 | 8.43 | ↑$0.10 (1.20%) | 8.28 | 8.75 | 102.43K |
Create an account or log in to view more rows.
$SSTI Keep up the pressure.
$SSTI has just been halted from trading due to volatility.
$SSTI this market love evrry dips let’s see
$SSTI my hands are made out of diamonds
$SSTI strong move here
$SSTI what V recovery or fake pump
$SSTI Reinvest your dividends
$SSTI to the moon!
$SSTI i'm out of slaps for the day
$SSTI when's the offering?