Shotspotter Inc (SSTI) Historical Stock Data
12.36 ↑0.62 (5.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSTI is up 0.06% a day on average. There have been 16 days where Shotspotter Inc closed green and 14 days where SSTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 11.87 | 12.36 | ↑$0.49 (4.13%) | 11.87 | 12.68 | 49.96K |
| 2024-11-21 | 11.63 | 11.74 | ↑$0.11 (0.95%) | 11.47 | 12.04 | 26.99K |
| 2024-11-20 | 11.55 | 11.46 | ↓$0.09 (-0.78%) | 11.15 | 11.55 | 21.39K |
| 2024-11-19 | 11.54 | 11.76 | ↑$0.22 (1.91%) | 11.47 | 11.84 | 40.51K |
| 2024-11-18 | 11.43 | 11.72 | ↑$0.29 (2.54%) | 11.35 | 11.81 | 46.92K |
| 2024-11-15 | 11.56 | 11.43 | ↓$0.13 (-1.12%) | 11.15 | 11.79 | 60.74K |
| 2024-11-14 | 11.12 | 11.52 | ↑$0.40 (3.60%) | 10.99 | 11.60 | 55.93K |
| 2024-11-13 | 12.50 | 11.19 | ↓$1.31 (-10.48%) | 11.00 | 12.50 | 160.11K |
| 2024-11-12 | 12.57 | 12.08 | ↓$0.49 (-3.90%) | 11.91 | 12.82 | 97.65K |
| 2024-11-11 | 11.74 | 12.49 | ↑$0.75 (6.39%) | 11.74 | 12.75 | 92.84K |
| 2024-11-08 | 11.34 | 11.58 | ↑$0.24 (2.12%) | 11.32 | 11.75 | 66.41K |
| 2024-11-07 | 11.53 | 11.38 | ↓$0.15 (-1.30%) | 11.17 | 11.53 | 36.95K |
| 2024-11-06 | 10.59 | 11.49 | ↑$0.90 (8.50%) | 10.59 | 11.79 | 85.90K |
| 2024-11-05 | 9.90 | 10.17 | ↑$0.27 (2.73%) | 9.90 | 10.25 | 98.68K |
| 2024-11-04 | 9.92 | 9.84 | ↓$0.08 (-0.81%) | 9.33 | 10.00 | 124.97K |
| 2024-11-01 | 10.63 | 9.92 | ↓$0.71 (-6.68%) | 9.70 | 10.63 | 114.08K |
| 2024-10-31 | 10.92 | 10.59 | ↓$0.33 (-3.02%) | 10.59 | 11.19 | 67.62K |
| 2024-10-30 | 11.12 | 10.98 | ↓$0.14 (-1.26%) | 10.95 | 11.26 | 166.18K |
| 2024-10-29 | 11.37 | 11.24 | ↓$0.13 (-1.14%) | 11.15 | 11.56 | 36.95K |
| 2024-10-28 | 11.26 | 11.50 | ↑$0.24 (2.13%) | 11.26 | 11.77 | 35.89K |
| 2024-10-25 | 11.57 | 11.09 | ↓$0.48 (-4.11%) | 11.04 | 11.59 | 61.71K |
| 2024-10-24 | 11.48 | 11.57 | ↑$0.09 (0.78%) | 11.32 | 11.77 | 48.41K |
| 2024-10-23 | 11.51 | 11.43 | ↓$0.08 (-0.70%) | 11.16 | 11.51 | 17.32K |
| 2024-10-22 | 11.32 | 11.56 | ↑$0.24 (2.12%) | 11.22 | 11.77 | 33.71K |
| 2024-10-21 | 11.86 | 11.45 | ↓$0.41 (-3.46%) | 11.32 | 11.98 | 28.13K |
| 2024-10-18 | 11.70 | 11.79 | ↑$0.09 (0.77%) | 11.57 | 11.98 | 30.49K |
| 2024-10-17 | 11.92 | 11.68 | ↓$0.24 (-2.01%) | 11.28 | 11.92 | 34.38K |
| 2024-10-16 | 11.80 | 11.88 | ↑$0.08 (0.68%) | 11.58 | 12.03 | 17.80K |
| 2024-10-15 | 11.51 | 11.68 | ↑$0.17 (1.48%) | 11.51 | 12.00 | 14.67K |
| 2024-10-14 | 11.27 | 11.46 | ↑$0.19 (1.69%) | 11.06 | 11.51 | 76.08K |
Create an account or log in to view more rows.
$SSTI my put options are fine
$SSTI Chill out and chill some more. It's all temporary.
$SSTI rocket fuel tanks are full. Gonna shoot to the stars
$SSTI Buy Buy Buy
$SSTI I already know
tomorrow the bulls going to say "next week" just like every week.
$SSTI This may be your last opportunity to buy on the cheap??
$SSTI I like it
$SSTI prepare your cash to buy dip
$SSTI Dip buyers are going to get wrecked
$SSTI unstoppable up wow