Shotspotter Inc (SSTI) Historical Stock Data
24.58 ↑0.63 (2.63%)
As of December 8, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SSTI is up 1.64% a day on average. There have been 17 days where Shotspotter Inc closed green and 13 days where SSTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 23.75 | 24.58 | ↑$0.83 (3.50%) | 23.04 | 24.84 | 40.38K |
| 2023-12-07 | 24.07 | 23.95 | ↓$0.12 (-0.50%) | 22.58 | 24.24 | 15.31K |
| 2023-12-06 | 24.11 | 23.99 | ↓$0.12 (-0.50%) | 23.22 | 24.39 | 26.59K |
| 2023-12-05 | 23.86 | 23.63 | ↓$0.23 (-0.96%) | 22.79 | 23.97 | 25.44K |
| 2023-12-04 | 22.74 | 24.16 | ↑$1.42 (6.24%) | 22.74 | 24.23 | 45.18K |
| 2023-12-01 | 22.40 | 22.72 | ↑$0.32 (1.43%) | 22.01 | 22.87 | 35.04K |
| 2023-11-30 | 22.87 | 22.26 | ↓$0.61 (-2.67%) | 21.71 | 22.99 | 175.18K |
| 2023-11-29 | 22.80 | 22.73 | ↓$0.07 (-0.31%) | 22.42 | 22.94 | 15K |
| 2023-11-28 | 22.48 | 22.44 | ↓$0.04 (-0.18%) | 21.66 | 22.54 | 19.75K |
| 2023-11-27 | 22.22 | 22.43 | ↑$0.21 (0.95%) | 22.22 | 23.07 | 26.84K |
| 2023-11-24 | 22.63 | 22.32 | ↓$0.31 (-1.37%) | 22.16 | 22.84 | 9.29K |
| 2023-11-22 | 24.30 | 22.85 | ↓$1.45 (-5.97%) | 22.66 | 24.30 | 34.78K |
| 2023-11-21 | 23.72 | 23.96 | ↑$0.24 (1.01%) | 23.45 | 24.26 | 26.78K |
| 2023-11-20 | 24.00 | 24.15 | ↑$0.15 (0.62%) | 23.03 | 24.21 | 27.69K |
| 2023-11-17 | 24.00 | 23.77 | ↓$0.23 (-0.96%) | 23.06 | 24.00 | 86.19K |
| 2023-11-16 | 23.34 | 24.15 | ↑$0.81 (3.47%) | 23.34 | 26.29 | 97.18K |
| 2023-11-15 | 22.55 | 23.63 | ↑$1.08 (4.79%) | 21.98 | 23.93 | 69.56K |
| 2023-11-14 | 21.25 | 22.46 | ↑$1.21 (5.69%) | 20.62 | 22.47 | 42.53K |
| 2023-11-13 | 20.50 | 20.57 | ↑$0.07 (0.34%) | 19.27 | 20.72 | 35.31K |
| 2023-11-10 | 19.00 | 20.75 | ↑$1.75 (9.21%) | 19.00 | 21.53 | 74.44K |
| 2023-11-09 | 18.74 | 18.74 | ↑$0.00 (0.00%) | 18.33 | 19.06 | 36.84K |
| 2023-11-08 | 17.20 | 18.56 | ↑$1.36 (7.91%) | 16.64 | 18.65 | 47.69K |
| 2023-11-07 | 15.09 | 17.08 | ↑$1.99 (13.22%) | 15.09 | 17.21 | 31.80K |
| 2023-11-06 | 16.10 | 16.02 | ↓$0.08 (-0.50%) | 15.75 | 16.16 | 18.56K |
| 2023-11-03 | 15.38 | 16.22 | ↑$0.84 (5.46%) | 15.38 | 16.38 | 79.77K |
| 2023-11-02 | 15.71 | 15.29 | ↓$0.42 (-2.67%) | 15.14 | 15.71 | 20.39K |
| 2023-11-01 | 15.07 | 15.35 | ↑$0.28 (1.86%) | 14.81 | 15.68 | 22.22K |
| 2023-10-31 | 15.23 | 15.09 | ↓$0.14 (-0.92%) | 15.06 | 16.27 | 30.16K |
| 2023-10-30 | 15.02 | 15.36 | ↑$0.34 (2.26%) | 15.01 | 15.56 | 9.25K |
| 2023-10-27 | 15.00 | 14.79 | ↓$0.21 (-1.40%) | 14.54 | 15.12 | 16.99K |
Create an account or log in to view more rows.
$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
$SSTI love cooking these little bears on here
$SSTI now is the time to slap that ask!!!
$SSTI I do it for the thrills!
$SSTI Games being played here.
$SSTI what a horse shit show!