ShotSpotter Inc. (SSTI)
16.85
0.25 (1.51%)
At close: Apr 02, 2025, 3:59 PM
16.72
-0.77%
After-hours: Apr 02, 2025, 04:21 PM EDT
ShotSpotter Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.79 | 17.01 | 16.27 | 16.60 | -0.35 | -2.06% | 35,475 |
| Mar 31, 2025 | 17.12 | 17.38 | 16.80 | 16.95 | -0.49 | -2.81% | 73,600 |
| Mar 28, 2025 | 18.33 | 18.60 | 17.06 | 17.44 | -1.08 | -5.83% | 73,202 |
| Mar 27, 2025 | 18.92 | 19.00 | 18.27 | 18.52 | -0.55 | -2.88% | 208,400 |
| Mar 26, 2025 | 19.02 | 19.43 | 18.64 | 19.07 | 0.15 | 0.79% | 66,838 |
| Mar 25, 2025 | 19.00 | 19.16 | 18.50 | 18.92 | 0.05 | 0.26% | 193,826 |
| Mar 24, 2025 | 18.14 | 18.95 | 17.90 | 18.87 | 0.99 | 5.54% | 229,707 |
| Mar 21, 2025 | 18.28 | 18.63 | 17.60 | 17.88 | -0.66 | -3.56% | 174,229 |
| Mar 20, 2025 | 17.63 | 18.65 | 17.47 | 18.54 | 1.07 | 6.12% | 168,634 |
| Mar 19, 2025 | 16.87 | 17.80 | 16.41 | 17.47 | 0.51 | 3.01% | 105,691 |
| Mar 18, 2025 | 15.88 | 17.04 | 15.85 | 16.96 | 1.10 | 6.94% | 86,400 |
| Mar 17, 2025 | 15.02 | 15.91 | 14.86 | 15.86 | 0.68 | 4.48% | 86,947 |
| Mar 14, 2025 | 14.76 | 15.38 | 14.60 | 15.18 | 0.53 | 3.62% | 79,300 |
| Mar 13, 2025 | 15.50 | 15.50 | 14.60 | 14.65 | -0.85 | -5.48% | 26,123 |
| Mar 12, 2025 | 15.50 | 15.50 | 15.19 | 15.50 | 0.13 | 0.85% | 40,200 |
| Mar 11, 2025 | 15.33 | 15.74 | 15.21 | 15.37 | 0.06 | 0.39% | 54,714 |
| Mar 10, 2025 | 16.02 | 16.42 | 15.26 | 15.31 | -0.91 | -5.61% | 46,621 |
| Mar 7, 2025 | 16.05 | 16.53 | 15.71 | 16.22 | 0.17 | 1.06% | 33,920 |
| Mar 6, 2025 | 15.62 | 16.16 | 15.41 | 16.05 | 0.33 | 2.10% | 41,742 |
| Mar 5, 2025 | 15.31 | 16.02 | 15.31 | 15.72 | 0.11 | 0.70% | 24,847 |
| Mar 4, 2025 | 15.63 | 16.03 | 15.30 | 15.61 | -0.15 | -0.95% | 50,600 |
| Mar 3, 2025 | 16.55 | 16.55 | 15.21 | 15.76 | -0.67 | -4.08% | 114,630 |
| 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 |