ShotSpotter, Inc. (SSTI) Charts

$16.98

north_east
$0.38 (2.29%)
Day's range
$16.3
Day's range
$17.01

5 DAY PERFORMANCE

-2.64%

1 MONTH PERFORMANCE

+3.35%

3 MONTH PERFORMANCE

+33.07%

6 MONTH PERFORMANCE

+55.92%

YEAR-TO-DATE PERFORMANCE

+30.02%

1 YEAR PERFORMANCE

+5.99%

ShotSpotter, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/02/2025 $16.30 $16.87 (3.5%) $17.01 $16.30 33,421
04/01/2025 $16.79 $16.60 (-1.13%) $17.01 $16.27 35,475 $208.99 M
03/31/2025 $17.12 $16.95 (-0.99%) $17.38 $16.80 73,600 $213.40 M
03/28/2025 $18.33 $17.44 (-4.86%) $18.60 $17.06 73,202 $219.57 M
03/27/2025 $18.92 $18.52 (-2.11%) $19.00 $18.27 208,400 $233.16 M
03/26/2025 $19.02 $19.07 (0.26%) $19.43 $18.64 66,838 $240.09 M
03/25/2025 $19.00 $18.92 (-0.42%) $19.16 $18.50 193,826 $238.20 M
03/24/2025 $18.14 $18.87 (4.02%) $18.95 $17.90 229,707 $237.57 M
03/21/2025 $18.28 $17.88 (-2.19%) $18.63 $17.60 174,229 $225.11 M
03/20/2025 $17.63 $18.54 (5.16%) $18.65 $17.47 168,634 $233.42 M
03/19/2025 $16.87 $17.47 (3.56%) $17.80 $16.41 105,691 $219.94 M
03/18/2025 $15.88 $16.96 (6.8%) $17.04 $15.85 86,400 $213.52 M
03/17/2025 $15.02 $15.86 (5.59%) $15.91 $14.86 86,947 $199.68 M
03/14/2025 $14.76 $15.18 (2.85%) $15.38 $14.60 79,300 $192.62 M
03/13/2025 $15.50 $14.65 (-5.48%) $15.50 $14.60 26,123 $185.89 M
03/12/2025 $15.50 $15.50 (0%) $15.50 $15.19 40,200 $196.68 M
03/11/2025 $15.33 $15.37 (0.26%) $15.74 $15.21 54,714 $195.03 M
03/10/2025 $16.02 $15.31 (-4.43%) $16.42 $15.26 46,621 $194.27 M
03/07/2025 $16.05 $16.22 (1.06%) $16.53 $15.71 33,920 $205.81 M
03/06/2025 $15.62 $16.05 (2.75%) $16.16 $15.41 41,742 $203.66 M
03/05/2025 $15.31 $15.72 (2.68%) $16.02 $15.31 24,847 $199.47 M
03/04/2025 $15.63 $15.61 (-0.13%) $16.03 $15.30 50,600 $198.07 M
03/03/2025 $16.55 $15.76 (-4.77%) $16.55 $15.21 114,630 $199.98 M
02/28/2025 $16.41 $16.43 (0.12%) $16.68 $15.67 115,641 $208.48 M
02/27/2025 $16.77 $16.26 (-3.04%) $17.19 $16.09 99,800 $206.32 M
02/26/2025 $13.25 $16.91 (27.62%) $16.91 $13.25 142,519 $214.57 M
02/25/2025 $14.07 $13.68 (-2.77%) $14.28 $13.68 64,228 $173.58 M
02/24/2025 $14.52 $14.20 (-2.2%) $15.31 $14.20 37,800 $180.18 M
02/21/2025 $15.32 $14.45 (-5.68%) $15.32 $14.40 37,900 $183.35 M
02/20/2025 $15.15 $15.12 (-0.2%) $15.21 $14.72 38,200 $191.86 M
02/19/2025 $15.22 $15.12 (-0.66%) $15.42 $14.80 60,807 $191.86 M
02/18/2025 $13.92 $15.38 (10.49%) $15.60 $13.87 296,710 $195.15 M
02/14/2025 $13.43 $13.56 (0.97%) $13.77 $13.43 18,000 $172.06 M
02/13/2025 $13.50 $13.39 (-0.81%) $13.55 $13.10 59,218 $169.90 M
02/12/2025 $13.45 $13.50 (0.37%) $13.92 $13.01 32,120 $171.30 M
02/11/2025 $13.53 $13.72 (1.4%) $13.79 $13.41 35,240 $174.09 M
02/10/2025 $13.58 $13.65 (0.52%) $13.70 $13.57 16,800 $173.20 M
02/07/2025 $13.44 $13.40 (-0.3%) $13.60 $13.00 39,500 $170.03 M
02/06/2025 $13.82 $13.45 (-2.68%) $13.82 $13.31 19,400 $170.67 M
02/05/2025 $13.77 $13.75 (-0.15%) $13.90 $13.63 16,700 $174.47 M
02/04/2025 $13.18 $13.77 (4.48%) $13.94 $13.11 31,414 $174.73 M
02/03/2025 $13.13 $13.48 (2.67%) $13.55 $13.09 21,215 $171.05 M
01/31/2025 $13.50 $13.35 (-1.11%) $13.79 $13.33 33,600 $169.40 M
01/30/2025 $13.38 $13.56 (1.35%) $13.95 $13.31 23,227 $172.06 M
01/29/2025 $13.42 $13.39 (-0.22%) $13.65 $13.20 28,508 $169.90 M
01/28/2025 $14.06 $13.47 (-4.2%) $14.38 $13.37 51,100 $170.92 M
01/27/2025 $13.75 $14.04 (2.11%) $14.38 $13.50 48,636 $178.15 M
01/24/2025 $13.04 $13.85 (6.21%) $14.00 $12.76 54,000 $175.74 M
01/23/2025 $12.90 $13.17 (2.09%) $13.23 $12.90 25,206 $167.11 M
01/22/2025 $13.00 $13.03 (0.23%) $13.11 $12.89 26,039 $165.34 M
01/21/2025 $13.16 $13.11 (-0.38%) $13.37 $13.10 31,700 $166.35 M
01/17/2025 $13.19 $13.01 (-1.36%) $13.23 $12.80 44,900 $165.08 M
01/16/2025 $12.60 $13.01 (3.25%) $13.12 $12.60 23,026 $165.08 M
01/15/2025 $12.65 $12.65 (0%) $12.84 $12.49 44,321 $160.51 M
01/14/2025 $12.48 $12.40 (-0.64%) $12.51 $12.31 36,700 $157.34 M
01/13/2025 $12.55 $12.55 (0%) $12.57 $12.27 33,041 $159.25 M
01/10/2025 $12.74 $12.55 (-1.49%) $12.85 $12.24 62,137 $159.25 M
01/08/2025 $13.22 $13.00 (-1.66%) $13.22 $12.74 33,100 $164.96 M
01/07/2025 $12.86 $13.10 (1.87%) $13.49 $12.86 61,400 $166.22 M
01/06/2025 $13.68 $13.20 (-3.51%) $14.02 $13.08 62,000 $167.49 M
01/03/2025 $12.69 $13.44 (5.91%) $13.55 $12.69 28,200 $170.54 M
01/02/2025 $13.41 $12.76 (-4.85%) $13.41 $12.65 51,600 $161.91 M