SHOTSPOTTER INC Stock Price History, SSTI Historical Prices

Add to My Stocks
$39.62 $0.62 (1.54%) SSTI stock closing price Jun 22, 2018 (Closing)

The 10 year data of SHOTSPOTTER INC stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with SHOTSPOTTER INC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The SHOTSPOTTER INC stock price history chart shows that the stock price was at a high of $41.32 on Jun 18, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 40.29 40.29 38.19 39.62 1,063,310 - 15.27
2018-06-20 41.32 41.62 40.85 41.06 112,584 - 15.83
2018-06-19 40.26 41.26 40.02 41.2 128,252 - 15.88
2018-06-18 40.15 41.53 39.77 41.32 191,284 - 15.93
2018-06-15 40.29 40.29 39.52 40.14 207,103 - 15.48
2018-06-14 38.76 40.24 38.28 39.98 373,438 - 15.41
2018-06-13 36 38.5 35.99 38.28 293,194 - 14.76
2018-06-12 35.89 36.73 35.13 35.99 108,233 - 13.88
2018-06-11 37.02 37.45 34.22 35.72 198,330 - 13.77
2018-06-08 36.52 36.52 33.21 36.16 242,259 - 13.94
2018-06-07 33.55 36.64 33.08 36.37 336,238 - 14.02
2018-06-06 32.35 32.54 31.94 32.53 73,144 - 12.54
2018-06-05 30.6 32.41 30.46 32.38 189,383 - 12.48
2018-06-04 29.2 30.8 29.2 30.62 169,621 - 11.8
2018-06-01 29.01 29.47 28.6 29.13 37,573 - 11.23
2018-05-31 28.66 29.5 28.47 29.02 67,590 - 11.19
2018-05-30 28.51 29.57 28.01 28.59 77,179 - 11.02
2018-05-29 27.66 28.86 27.18 28.45 79,011 - 10.97
2018-05-25 27.84 28.39 27.45 27.49 47,182 - 10.6
2018-05-24 27.95 28.5 27.42 27.79 187,132 - 10.71
2018-05-23 27.66 28.24 27.48 27.91 66,250 - 10.76
2018-05-22 28.19 28.47 27.6 27.76 85,827 - 10.7
2018-05-21 28.12 28.83 27.9 28.07 80,337 - 10.82
2018-05-18 28.23 28.75 28 28.06 142,463 - 10.82
2018-05-17 28.79 29.13 28.16 28.38 114,198 - 10.94
2018-05-16 29.21 29.88 28.66 28.94 122,740 - 11.16
2018-05-15 28.41 29.45 28.4 29.21 88,292 - 11.26
2018-05-14 29.99 30.69 28 28.35 154,253 - 10.93
2018-05-11 31.41 31.53 29.27 29.9 128,159 - 11.53
2018-05-10 29.5 31.78 29.37 31.54 148,956 - 12.16
2018-05-09 32.31 32.31 28.45 28.92 146,632 - 11.15
2018-05-08 30.42 30.53 30.03 30.44 92,830 - 12.42
2018-05-07 29.75 30.63 29.72 30.21 96,380 - 12.33
2018-05-04 29.39 30.34 29.25 29.66 63,794 - 12.1
2018-05-03 27.2 29.97 26.5 29.43 126,938 - 12.01
2018-05-02 27.54 28.13 27.05 27.43 74,408 - 11.19
2018-05-01 27.75 27.99 26.55 27.69 134,116 - 11.3
2018-04-30 28.3 28.9 27.36 27.74 91,736 - 11.32
2018-04-27 28.81 29.29 27.53 28.34 56,696 - 11.56
2018-04-26 27.77 29.56 27.76 28.68 110,186 - 11.7
2018-04-25 30.07 30.76 27.06 27.76 234,150 - 11.33
2018-04-24 32.16 32.65 29.3 30.33 200,140 - 12.38
2018-04-23 32.07 32.07 30.75 31.59 65,612 - 12.89
2018-04-20 31.81 32.29 31.69 31.98 51,323 - 13.05
2018-04-19 31.76 32.15 31.53 31.78 61,829 - -
2018-04-18 32.31 32.49 31.52 31.79 83,487 - -
2018-04-17 31.87 33.19 31.63 32.23 245,463 - -
2018-04-16 31.71 32.31 31.27 31.88 74,388 - -
2018-04-13 32.71 33 31.65 31.85 117,237 - -
2018-04-12 30.77 32.36 30.55 32 144,085 - -
2018-04-11 31.5 31.91 30.04 30.36 102,611 - -
2018-04-10 31.4 32.68 31.13 31.5 351,057 - -
2018-04-09 32.1 32.84 31.11 31.25 115,057 - -
2018-04-06 29.68 32.42 29.54 31.88 224,484 - -
2018-04-05 32.79 33 28.8 29.91 307,643 - -
2018-04-04 28.97 32.81 27.87 32.39 350,250 - -
2018-04-03 28.57 29.59 28.22 29.22 204,332 - -
2018-04-02 26.41 28.57 25.7 28.21 124,520 - -
2018-03-30 0 0 0 26.5 0 - -
2018-03-29 27.76 27.79 25.77 26.5 195,342 - -
2018-03-28 28.18 28.73 27.55 27.78 300,680 - -
2018-03-27 26.62 28.4 26.2 28.22 259,740 - -
2018-03-26 26 26.77 24.55 26.14 238,822 - -
2018-03-23 23.67 24.16 23.55 23.92 135,759 - -
2018-03-22 23.65 24.3 23.52 23.72 69,936 - -
2018-03-21 24.39 24.54 23.54 23.85 82,865 - -
2018-03-20 23.56 24.54 23.56 24.26 183,073 - -
2018-03-19 23.29 23.9 23.29 23.54 98,287 - -
2018-03-16 23.66 24.07 23.26 23.59 133,877 - -
2018-03-15 22.34 23.97 22.34 23.72 190,719 - -
2018-03-14 22.1 22.45 21.75 22.33 102,395 - -
2018-03-13 22.23 22.33 21.73 22.09 116,304 - -
2018-03-12 22 22.45 21.61 22.03 162,320 - -
2018-03-09 21.3 22.38 21.15 21.85 290,761 - -
2018-03-08 20.01 21.73 19.75 21 209,649 - -
2018-03-07 18.76 20.32 18.71 19.75 215,244 - -
2018-03-06 19.07 19.55 18.5 18.86 92,386 - -
2018-03-05 19.1 19.69 18.74 18.94 103,559 - -
2018-03-02 18.51 19.79 18.51 19.11 106,735 - -
2018-03-01 18.45 19.22 18.26 18.66 87,514 - -
2018-02-28 18.5 18.89 18.25 18.42 65,126 - -
2018-02-27 18.41 18.67 17.99 18.38 150,178 - -
2018-02-26 18.92 18.92 17.59 18.41 255,436 - -
2018-02-23 18.75 18.94 16.75 18.73 596,467 - -
2018-02-22 19.43 19.86 18.95 19.14 63,340 - -
2018-02-21 21.45 21.45 17.85 19.2 331,959 - -
2018-02-20 19.42 20.33 19 20 356,958 - -
2018-02-19 0 0 0 19.97 0 - -
2018-02-16 17.59 20.74 17.38 19.97 235,992 - -
Get more Data

SHOTSPOTTER INC Stock History Chart

View SSTI PE ratio, PS ratio stocks charts and compare with peers.
SSTI Chart
Note: Compare SHOTSPOTTER INC stock price history with the index and industry peers.

SHOTSPOTTER INC Stock Price History: Past 5 years

Max Stock Price41.32Jun 18,2018
Min Stock Price10.01Aug 02,2017
Avg Stock Price18.85

SHOTSPOTTER INC Historical PS ratio: Past 5 years

Max PS Ratio15.93Jun 18,2018
Min PS Ratio10.6May 25,2018
Avg PS Ratio12.39

SSTI Industry Peers

Company Price Change (%)
Cardconnect Cp (CCN)15.050 (0%)
Cardlytics Inc (CDLX)24.450.01 (0.04%)
Veritone Inc (VERI)18.040.05 (0.28%)
Iclick Interact (ICLK)7.150.01 (0.14%)

SHOTSPOTTER INC share price history helps an investor analyze a company's history and do SHOTSPOTTER INC stock analysis . SHOTSPOTTER INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $39.62 and 1,063,310 shares of SSTI were traded on Jun 22, 2018. Looking at SHOTSPOTTER INC stock history data, the P/S ratio was at a low of 10.6 on May 25, 2018.