Quantcast

ShotSpotter, Inc. Common Stock Historical Stock Prices

SSTI 
$47.885
*  
1.215
2.47%
Get SSTI Alerts
*Delayed - data as of Apr. 18, 2019 13:44 ET  -  Find a broker to begin trading SSTI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SSTI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:44 48.77 48.77 46.74 47.885 78,104
04/17/2019 49 50.65 47.87 49.1 191,314
04/16/2019 47.86 48.87 46.955 48.69 208,981
04/15/2019 46.64 48 45.315 47.6 124,251
04/12/2019 46.03 46.83 44.99 46.7 78,202
04/11/2019 46.25 46.35 45.53 45.85 101,802
04/10/2019 45 46.68 44.5 46.35 151,854
04/09/2019 45.29 45.92 44.33 45.02 90,131
04/08/2019 45.71 46.0266 44.17 45.61 94,820
04/05/2019 44 45.98 43.77 45.77 234,380
04/04/2019 43.08 44 42.52 43.76 165,030
04/03/2019 41.22 44.2 40.76 43.12 189,625
04/02/2019 38.49 41.02 37.51 40.85 106,336
04/01/2019 38.83 39.15 37.13 38.54 90,055
03/29/2019 39.59 40.25 37.55 38.6 173,013
03/28/2019 37.61 40.391 37.61 39.4 169,338
03/27/2019 37.18 37.6107 34.82 37.39 200,870
03/26/2019 37.98 38.05 36.52 37.38 99,255
03/25/2019 38.84 39.261 37 37.38 113,961
03/22/2019 40.98 41.9157 38.76 38.86 209,925
03/21/2019 40.25 43.36 40.25 41.55 105,718
03/20/2019 41.59 41.77 40.0201 40.31 137,999
03/19/2019 39.9 42.01 39.4 41.55 99,943
03/18/2019 38.91 39.89 38.12 39.6 93,432
03/15/2019 40.64 40.64 37.2911 38.98 291,831
03/14/2019 41.47 41.65 40.08 40.57 114,036
03/13/2019 42.13 42.7 40.96 41.47 115,664
03/12/2019 45.28 45.28 41.61 42.01 145,806
03/11/2019 44.99 46 44.4396 45.38 97,570
03/08/2019 44.63 44.98 43.02 44.79 123,160
03/07/2019 45.54 45.72 44.55 44.95 80,361
03/06/2019 46 46.2 43.68 45.53 382,251
03/05/2019 47.11 47.63 46.53 47.41 57,160
03/04/2019 49.88 49.945 46.2 47.31 151,551
03/01/2019 50.36 51.16 48.7 49.33 123,973
02/28/2019 48.41 50.71 47.63 49.94 111,413
02/27/2019 47.41 48.55 46.25 48.51 76,853
02/26/2019 47.76 48.4612 47.37 47.51 81,650
02/25/2019 48.53 49.34 47.73 47.95 82,192
02/22/2019 45.2 48.33 45.2 48.07 137,064
02/21/2019 48.04 48.04 44.07 45.11 253,628
02/20/2019 48 51.97 48 49.02 278,513
02/19/2019 46.78 48.77 46.1 48.19 125,501
02/15/2019 48.07 48.28 45.53 46.01 111,979
02/14/2019 47.09 49.45 46.6 47.87 132,955
02/13/2019 48.7 49.45 46.57 47.38 85,287
02/12/2019 46.9 48.54 46.4026 48.38 79,297
02/11/2019 46.5 46.85 45.5491 46.51 92,176
02/08/2019 43.01 46.65 43.01 46.5 161,262
02/07/2019 45.95 46.42 43.33 43.45 74,186
02/06/2019 45.28 48 44.7928 46.51 109,602
02/05/2019 47.61 48 45.91 47.44 149,024
02/04/2019 46 47.81 45.15 47.23 89,106
02/01/2019 48.16 48.47 44.9129 45.75 176,789
01/31/2019 46.75 48.26 46.75 48.16 108,652
01/30/2019 47.89 48 46.42 46.75 93,414
01/29/2019 46.11 47.34 45.0238 46.64 73,744
01/28/2019 45.99 46.99 43.71 46.46 110,152
01/25/2019 44.73 47.17 44.5554 46.59 128,654
01/24/2019 43.1 44.3908 42.195 44.01 129,787
01/23/2019 42.05 43.17 41.1992 43.1 106,739
01/22/2019 42 42.47 40.2 42.03 112,888
01/18/2019 41.09 42.55 40.56 42.26 96,507
01/17/2019 40.2 41.25 39.85 40.97 92,012
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio