Shotspotter Inc (SSTI) Historical Stock Data
16.95 ↓0.49 (-2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSTI is up 1.11% 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 |
|---|---|---|---|---|---|---|
| 2025-03-31 | 17.12 | 16.95 | ↓$0.17 (-0.99%) | 16.80 | 17.38 | 73.56K |
| 2025-03-28 | 18.33 | 17.44 | ↓$0.89 (-4.86%) | 17.06 | 18.60 | 73.20K |
| 2025-03-27 | 18.92 | 18.52 | ↓$0.40 (-2.11%) | 18.27 | 19.00 | 208.40K |
| 2025-03-26 | 19.02 | 19.07 | ↑$0.05 (0.26%) | 18.64 | 19.43 | 66.84K |
| 2025-03-25 | 19.00 | 18.92 | ↓$0.08 (-0.42%) | 18.50 | 19.16 | 193.83K |
| 2025-03-24 | 18.14 | 18.87 | ↑$0.73 (4.02%) | 17.90 | 18.95 | 229.71K |
| 2025-03-21 | 18.28 | 17.88 | ↓$0.40 (-2.19%) | 17.60 | 18.63 | 174.23K |
| 2025-03-20 | 17.63 | 18.54 | ↑$0.91 (5.16%) | 17.47 | 18.65 | 168.61K |
| 2025-03-19 | 16.87 | 17.47 | ↑$0.60 (3.56%) | 16.41 | 17.80 | 105.69K |
| 2025-03-18 | 15.88 | 16.96 | ↑$1.08 (6.80%) | 15.85 | 17.04 | 86.39K |
| 2025-03-17 | 15.02 | 15.86 | ↑$0.84 (5.59%) | 14.86 | 15.91 | 86.95K |
| 2025-03-14 | 14.76 | 15.18 | ↑$0.42 (2.85%) | 14.60 | 15.38 | 79.30K |
| 2025-03-13 | 15.50 | 14.65 | ↓$0.85 (-5.48%) | 14.60 | 15.50 | 26.12K |
| 2025-03-12 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.19 | 15.50 | 40.17K |
| 2025-03-11 | 15.33 | 15.37 | ↑$0.04 (0.26%) | 15.21 | 15.74 | 54.71K |
| 2025-03-10 | 16.02 | 15.31 | ↓$0.71 (-4.43%) | 15.26 | 16.42 | 46.62K |
| 2025-03-07 | 16.05 | 16.22 | ↑$0.17 (1.06%) | 15.71 | 16.53 | 33.92K |
| 2025-03-06 | 15.62 | 16.05 | ↑$0.43 (2.75%) | 15.41 | 16.16 | 41.72K |
| 2025-03-05 | 15.31 | 15.72 | ↑$0.41 (2.68%) | 15.31 | 16.02 | 24.85K |
| 2025-03-04 | 15.63 | 15.61 | ↓$0.02 (-0.13%) | 15.30 | 16.03 | 50.58K |
| 2025-03-03 | 16.55 | 15.76 | ↓$0.79 (-4.77%) | 15.21 | 16.55 | 114.63K |
| 2025-02-28 | 16.41 | 16.43 | ↑$0.02 (0.12%) | 15.67 | 16.68 | 115.64K |
| 2025-02-27 | 16.77 | 16.26 | ↓$0.51 (-3.04%) | 16.09 | 17.19 | 99.79K |
| 2025-02-26 | 13.25 | 16.91 | ↑$3.66 (27.62%) | 13.25 | 16.91 | 142.52K |
| 2025-02-25 | 14.07 | 13.68 | ↓$0.39 (-2.77%) | 13.68 | 14.28 | 64.23K |
| 2025-02-24 | 14.52 | 14.20 | ↓$0.32 (-2.20%) | 14.20 | 15.31 | 37.78K |
| 2025-02-21 | 15.32 | 14.45 | ↓$0.87 (-5.68%) | 14.40 | 15.32 | 37.85K |
| 2025-02-20 | 15.15 | 15.12 | ↓$0.03 (-0.20%) | 14.72 | 15.21 | 38.19K |
| 2025-02-19 | 15.22 | 15.12 | ↓$0.10 (-0.66%) | 14.80 | 15.42 | 60.81K |
| 2025-02-18 | 13.92 | 15.38 | ↑$1.46 (10.49%) | 13.87 | 15.60 | 296.70K |
Create an account or log in to view more rows.
$SSTI If options never existed
what do you think this stock would be trading at?
$SSTI nearing a decent swing entry point
$SSTI never selling
$SSTI we had no volume for days before the last big rip
$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??