ShotSpotter Inc. (SSTI)
16.52
0.26 (1.60%)
At close: Feb 28, 2025, 3:59 PM
16.43
-0.54%
After-hours: Feb 28, 2025, 04:00 PM EST
SSTI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 16.41 | 16.68 | 15.67 | 16.43 | 0.17 | 1.05% | 115,641 |
| Feb 27, 2025 | 16.77 | 17.19 | 16.09 | 16.26 | -0.65 | -3.84% | 99,800 |
| Feb 26, 2025 | 13.25 | 16.91 | 13.25 | 16.91 | 3.23 | 23.61% | 142,519 |
| Feb 25, 2025 | 14.07 | 14.28 | 13.68 | 13.68 | -0.52 | -3.66% | 64,228 |
| Feb 24, 2025 | 14.52 | 15.31 | 14.20 | 14.20 | -0.25 | -1.73% | 37,800 |
| Feb 21, 2025 | 15.32 | 15.32 | 14.40 | 14.45 | -0.67 | -4.43% | 37,900 |
| Feb 20, 2025 | 15.15 | 15.21 | 14.72 | 15.12 | 0.00 | 0.00% | 38,200 |
| Feb 19, 2025 | 15.22 | 15.42 | 14.80 | 15.12 | -0.26 | -1.69% | 60,807 |
| Feb 18, 2025 | 13.92 | 15.60 | 13.87 | 15.38 | 1.82 | 13.42% | 296,710 |
| Feb 14, 2025 | 13.43 | 13.77 | 13.43 | 13.56 | 0.17 | 1.27% | 18,000 |
| Feb 13, 2025 | 13.50 | 13.55 | 13.10 | 13.39 | -0.11 | -0.81% | 59,218 |
| Feb 12, 2025 | 13.45 | 13.92 | 13.01 | 13.50 | -0.22 | -1.60% | 32,120 |
| Feb 11, 2025 | 13.53 | 13.79 | 13.41 | 13.72 | 0.07 | 0.51% | 35,240 |
| Feb 10, 2025 | 13.58 | 13.70 | 13.57 | 13.65 | 0.25 | 1.87% | 16,800 |
| Feb 7, 2025 | 13.44 | 13.60 | 13.00 | 13.40 | -0.05 | -0.37% | 39,500 |
| Feb 6, 2025 | 13.82 | 13.82 | 13.31 | 13.45 | -0.30 | -2.18% | 19,400 |
| Feb 5, 2025 | 13.77 | 13.90 | 13.63 | 13.75 | -0.02 | -0.15% | 16,700 |
| Feb 4, 2025 | 13.18 | 13.94 | 13.11 | 13.77 | 0.29 | 2.15% | 31,414 |
| Feb 3, 2025 | 13.13 | 13.55 | 13.09 | 13.48 | 0.13 | 0.97% | 21,215 |
| Jan 31, 2025 | 13.50 | 13.79 | 13.33 | 13.35 | -0.21 | -1.55% | 33,600 |
| Jan 30, 2025 | 13.38 | 13.95 | 13.31 | 13.56 | 0.17 | 1.27% | 23,227 |
| Jan 29, 2025 | 13.42 | 13.65 | 13.20 | 13.39 | -0.08 | -0.59% | 28,508 |
| Jan 28, 2025 | 14.06 | 14.38 | 13.37 | 13.47 | -0.57 | -4.06% | 51,100 |
| Jan 27, 2025 | 13.75 | 14.38 | 13.50 | 14.04 | 0.19 | 1.37% | 48,636 |
| Jan 24, 2025 | 13.04 | 14.00 | 12.76 | 13.85 | 0.68 | 5.16% | 54,000 |
| Jan 23, 2025 | 12.90 | 13.23 | 12.90 | 13.17 | 0.14 | 1.07% | 25,206 |
| Jan 22, 2025 | 13.00 | 13.11 | 12.89 | 13.03 | -0.08 | -0.61% | 26,039 |
| Jan 21, 2025 | 13.16 | 13.37 | 13.10 | 13.11 | 0.10 | 0.77% | 31,700 |
| Jan 17, 2025 | 13.19 | 13.23 | 12.80 | 13.01 | 0.00 | 0.00% | 44,900 |
| Jan 16, 2025 | 12.60 | 13.12 | 12.60 | 13.01 | 0.36 | 2.85% | 23,026 |
| Jan 15, 2025 | 12.65 | 12.84 | 12.49 | 12.65 | 0.25 | 2.02% | 44,321 |
| Jan 14, 2025 | 12.48 | 12.51 | 12.31 | 12.40 | -0.15 | -1.20% | 36,700 |
| Jan 13, 2025 | 12.55 | 12.57 | 12.27 | 12.55 | 0.00 | 0.00% | 33,041 |
| Jan 10, 2025 | 12.74 | 12.85 | 12.24 | 12.55 | -0.45 | -3.46% | 62,137 |
| Jan 8, 2025 | 13.22 | 13.22 | 12.74 | 13.00 | -0.10 | -0.76% | 33,100 |
| Jan 7, 2025 | 12.86 | 13.49 | 12.86 | 13.10 | -0.10 | -0.76% | 61,400 |
| Jan 6, 2025 | 13.68 | 14.02 | 13.08 | 13.20 | -0.24 | -1.79% | 62,000 |
| Jan 3, 2025 | 12.69 | 13.55 | 12.69 | 13.44 | 0.68 | 5.33% | 28,200 |
| Jan 2, 2025 | 13.41 | 13.41 | 12.65 | 12.76 | -0.30 | -2.30% | 51,600 |
| Dec 31, 2024 | 12.95 | 13.62 | 12.85 | 13.06 | 0.21 | 1.63% | 61,726 |
| Dec 30, 2024 | 12.59 | 13.00 | 12.35 | 12.85 | 0.05 | 0.39% | 43,100 |
| Dec 27, 2024 | 12.98 | 13.01 | 12.45 | 12.80 | -0.16 | -1.23% | 33,100 |
| Dec 26, 2024 | 12.52 | 13.07 | 12.28 | 12.96 | 0.44 | 3.51% | 31,548 |
| Dec 24, 2024 | 12.37 | 12.52 | 12.22 | 12.52 | 0.23 | 1.87% | 12,015 |
| Dec 23, 2024 | 12.36 | 12.79 | 12.19 | 12.29 | -0.04 | -0.32% | 52,122 |
| Dec 20, 2024 | 12.12 | 12.64 | 11.71 | 12.33 | 0.04 | 0.33% | 87,134 |
| Dec 19, 2024 | 12.39 | 12.79 | 12.05 | 12.29 | -0.03 | -0.24% | 75,200 |
| Dec 18, 2024 | 12.87 | 12.91 | 12.20 | 12.32 | -0.39 | -3.07% | 104,024 |
| Dec 17, 2024 | 12.16 | 12.79 | 11.83 | 12.71 | 0.56 | 4.61% | 208,200 |
| Dec 16, 2024 | 12.08 | 12.48 | 11.51 | 12.15 | -0.33 | -2.64% | 336,746 |