ShotSpotter Inc. Common Stockのデータ

ShotSpotter Inc. Common Stockの基本情報

名前 ShotSpotter Inc. Common Stock
ティッカー SSTI
United States
上場年 2017.0
セクター Technology

ShotSpotter Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.51 50.51 52.35 51.26 33100.0 51.26
2021-02-12 52.16 49.95 50.1 52.02 37800.0 52.02
2021-02-11 52.93 48.31 51.66 50.45 59300.0 50.45
2021-02-10 53.97 50.88 52.69 51.61 53300.0 51.61
2021-02-09 53.39 51.76 52.13 52.47 34900.0 52.47
2021-02-08 52.66 49.9 49.94 52.53 34900.0 52.53
2021-02-05 51.37 48.01 48.43 49.92 38500.0 49.92
2021-02-04 48.71 45.67 45.85 48.63 26800.0 48.63
2021-02-03 48.05 45.02 48.05 46.08 70800.0 46.08
2021-02-02 48.97 46.44 47.61 47.69 26800.0 47.69
2021-02-01 48.29 45.93 46.31 47.63 30600.0 47.63
2021-01-29 49.81 45.98 49.46 45.99 48200.0 45.99
2021-01-28 49.71 48.16 49.48 49.52 57500.0 49.52
2021-01-27 50.0 47.5 48.97 49.0 74200.0 49.0
2021-01-26 52.75 48.78 51.73 49.73 124900.0 49.73
2021-01-25 50.94 47.82 48.82 50.84 78200.0 50.84
2021-01-22 48.83 47.3 47.38 48.5 27400.0 48.5
2021-01-21 48.9 47.04 48.78 47.58 39200.0 47.58
2021-01-20 49.09 45.98 47.01 48.5 47800.0 48.5
2021-01-19 48.31 46.3 47.4 46.86 53600.0 46.86
2021-01-15 47.86 45.35 47.55 46.35 51900.0 46.35
2021-01-14 51.74 45.65 45.65 48.5 178100.0 48.5
2021-01-13 45.6 43.56 44.17 44.6 70300.0 44.6
2021-01-12 44.62 43.12 43.64 44.48 39900.0 44.48
2021-01-11 44.55 41.93 43.89 43.64 42900.0 43.64
2021-01-08 45.0 41.66 41.75 44.05 64500.0 44.05
2021-01-07 42.0 38.96 38.96 41.82 49400.0 41.82
2021-01-06 39.93 38.5 39.09 38.85 26200.0 38.85
2021-01-05 40.4 38.41 39.11 39.32 41800.0 39.32
2021-01-04 39.24 37.34 37.97 39.1 45500.0 39.1
2020-12-31 39.44 36.96 38.83 37.7 45600.0 37.7
2020-12-30 39.49 38.15 38.5 39.17 53200.0 39.17
2020-12-29 39.78 36.68 37.96 38.7 56800.0 38.7
2020-12-28 39.31 37.46 38.09 38.33 41300.0 38.33
2020-12-24 39.52 38.26 39.5 38.49 15900.0 38.49
2020-12-23 40.0 39.3 39.71 39.54 38000.0 39.54
2020-12-22 40.35 38.59 39.13 39.51 87400.0 39.51
2020-12-21 39.98 34.98 36.53 39.33 111500.0 39.33
2020-12-18 38.6 35.35 35.85 37.16 138000.0 37.16
2020-12-17 35.98 34.59 34.75 35.28 47500.0 35.28
2020-12-16 35.0 33.47 33.47 34.72 40200.0 34.72
2020-12-15 34.4 32.38 33.21 33.86 84600.0 33.86
2020-12-14 34.1 32.81 34.0 32.88 99100.0 32.88
2020-12-11 33.15 32.38 32.52 32.95 51700.0 32.95
2020-12-10 33.98 32.38 32.43 32.59 40800.0 32.59
2020-12-09 34.07 32.01 34.07 32.98 73100.0 32.98
2020-12-08 34.56 33.11 34.1 33.92 62600.0 33.92
2020-12-07 35.0 33.54 34.49 34.02 41300.0 34.02
2020-12-04 34.17 32.76 33.37 33.78 22500.0 33.78
2020-12-03 34.27 32.97 33.94 33.42 42700.0 33.42
2020-12-02 35.12 33.12 33.81 33.52 58000.0 33.52
2020-12-01 33.77 32.72 33.47 33.52 41700.0 33.52
2020-11-30 33.52 32.35 32.35 33.17 35000.0 33.17
2020-11-27 33.92 31.62 33.5 32.35 28800.0 32.35
2020-11-25 33.95 33.05 33.36 33.34 23200.0 33.34
2020-11-24 33.63 32.73 33.3 33.3 54500.0 33.3
2020-11-23 33.47 32.04 32.69 33.0 44900.0 33.0
2020-11-20 32.54 30.91 31.32 32.46 57800.0 32.46
2020-11-19 32.05 30.24 30.24 31.64 46500.0 31.64
2020-11-18 30.81 29.5 29.92 30.57 42400.0 30.57
2020-11-17 30.85 29.14 29.82 29.93 50700.0 29.93
2020-11-16 29.88 29.11 29.28 29.75 41800.0 29.75
2020-11-13 30.18 29.0 30.18 29.18 45500.0 29.18
2020-11-12 34.1 28.72 32.06 29.45 82100.0 29.45
2020-11-11 32.85 30.57 31.16 32.25 39800.0 32.25
2020-11-10 32.71 30.03 30.03 31.51 117600.0 31.51
2020-11-09 36.0 32.83 33.4 35.67 105500.0 35.67
2020-11-06 32.49 30.2 30.74 32.49 75200.0 32.49
2020-11-05 31.63 30.08 30.11 30.85 22200.0 30.85
2020-11-04 30.49 28.23 30.17 29.8 32200.0 29.8
2020-11-03 30.86 29.29 29.39 29.93 45200.0 29.93
2020-11-02 29.8 28.73 29.4 29.64 43000.0 29.64
2020-10-30 31.17 28.68 30.43 29.31 54400.0 29.31
2020-10-29 31.1 30.43 30.57 30.91 12800.0 30.91
2020-10-28 31.67 30.17 31.16 30.95 33100.0 30.95
2020-10-27 32.5 31.26 32.32 31.56 19700.0 31.56
2020-10-26 32.64 31.0 31.32 32.18 28600.0 32.18
2020-10-23 32.21 31.13 32.21 31.52 29700.0 31.52
2020-10-22 32.15 31.0 31.52 31.82 16900.0 31.82
2020-10-21 32.4 31.03 31.52 31.1 17100.0 31.1
2020-10-20 32.71 30.84 31.94 31.71 33900.0 31.71
2020-10-19 33.19 31.56 31.91 31.92 31700.0 31.92
2020-10-16 32.89 31.3 31.3 31.74 37900.0 31.74
2020-10-15 32.05 30.78 30.78 31.4 27900.0 31.4
2020-10-14 31.78 30.89 31.54 31.13 21100.0 31.13
2020-10-13 32.55 30.78 32.55 31.51 25100.0 31.51
2020-10-12 32.74 30.89 30.89 32.67 40300.0 32.67
2020-10-09 31.07 30.06 30.61 30.87 18300.0 30.87
2020-10-08 31.25 30.05 30.87 30.3 21600.0 30.3
2020-10-07 31.03 30.01 30.36 30.63 18900.0 30.63
2020-10-06 31.16 29.92 30.2 30.08 26300.0 30.08
2020-10-05 31.49 29.68 30.2 29.97 77000.0 29.97
2020-10-02 31.88 29.8 30.56 30.08 47500.0 30.08
2020-10-01 31.76 30.32 31.25 31.28 41400.0 31.28
2020-09-30 31.82 30.78 30.97 31.04 60700.0 31.04
2020-09-29 31.32 30.54 30.54 31.03 61900.0 31.03
2020-09-28 31.09 30.12 30.29 30.43 61200.0 30.43
2020-09-25 30.32 29.66 29.75 29.82 81600.0 29.82
2020-09-24 31.37 29.48 31.33 29.9 82300.0 29.9
2020-09-23 33.28 31.48 32.91 31.48 157500.0 31.48
2020-09-22 33.41 30.48 30.99 33.06 117000.0 33.06
2020-09-21 31.01 30.0 30.44 30.67 52500.0 30.67
2020-09-18 31.04 29.75 29.94 30.99 80400.0 30.99
2020-09-17 29.9 29.06 29.47 29.6 20500.0 29.6
2020-09-16 30.86 29.89 30.23 29.92 40600.0 29.92
2020-09-15 31.57 30.08 30.18 30.2 63600.0 30.2
2020-09-14 30.27 29.27 29.27 30.11 62200.0 30.11
2020-09-11 29.86 28.69 29.61 29.01 62000.0 29.01
2020-09-10 29.93 28.79 28.79 29.61 64900.0 29.61
2020-09-09 28.99 28.0 28.04 28.68 33500.0 28.68
2020-09-08 28.05 27.5 27.7 27.71 51200.0 27.71
2020-09-04 29.65 27.77 29.65 28.4 62700.0 28.4
2020-09-03 30.49 29.05 30.49 29.26 86900.0 29.26
2020-09-02 31.58 29.93 31.58 30.08 48000.0 30.08
2020-09-01 31.98 30.04 30.04 31.41 75400.0 31.41
2020-08-31 30.12 29.36 29.88 29.96 70100.0 29.96
2020-08-28 30.1 29.16 29.61 29.95 42600.0 29.95
2020-08-27 29.82 29.0 29.62 29.29 150100.0 29.29
2020-08-26 30.75 29.25 30.49 29.67 59000.0 29.67
2020-08-25 30.72 29.82 30.25 30.44 84500.0 30.44
2020-08-24 31.97 29.84 31.46 30.31 45900.0 30.31
2020-08-21 32.0 29.25 29.63 31.33 162600.0 31.33
2020-08-20 30.26 29.35 29.35 29.81 29100.0 29.81
2020-08-19 30.99 29.43 30.46 29.66 46300.0 29.66
2020-08-18 31.37 30.01 31.0 30.44 42500.0 30.44
2020-08-17 31.14 29.05 29.89 30.89 52200.0 30.89
2020-08-14 30.83 29.46 29.54 29.95 70300.0 29.95
2020-08-13 30.53 28.23 28.5 29.46 70500.0 29.46
2020-08-12 30.53 28.46 28.99 28.63 51100.0 28.63
2020-08-11 30.34 28.33 30.3 28.7 92600.0 28.7
2020-08-10 33.06 30.08 32.69 30.54 115300.0 30.54
2020-08-07 34.84 26.59 26.59 33.33 475700.0 33.33
2020-08-06 26.25 23.81 23.81 25.98 195400.0 25.98
2020-08-05 25.28 23.96 24.47 24.03 106800.0 24.03
2020-08-04 24.87 23.6 23.77 24.4 90300.0 24.4
2020-08-03 23.87 22.58 23.09 23.77 77000.0 23.77
2020-07-31 23.73 22.15 23.55 23.04 71900.0 23.04
2020-07-30 23.75 22.29 23.41 23.49 58200.0 23.49
2020-07-29 24.04 22.42 22.42 23.76 70300.0 23.76
2020-07-28 22.94 22.28 22.52 22.33 46900.0 22.33
2020-07-27 23.64 22.01 23.0 22.65 94100.0 22.65
2020-07-24 23.45 22.65 23.35 22.86 34400.0 22.86
2020-07-23 24.13 23.34 23.68 23.49 48800.0 23.49
2020-07-22 24.34 23.58 23.92 23.81 38500.0 23.81
2020-07-21 24.98 23.86 24.77 24.0 67300.0 24.0
2020-07-20 24.63 23.5 23.51 24.47 66400.0 24.47
2020-07-17 23.99 22.97 22.97 23.55 68800.0 23.55
2020-07-16 23.14 22.24 23.1 22.86 65800.0 22.86
2020-07-15 23.57 22.45 22.53 23.3 66400.0 23.3
2020-07-14 22.58 21.72 22.2 22.24 68400.0 22.24
2020-07-13 23.92 22.15 23.92 22.21 98000.0 22.21
2020-07-10 24.2 23.65 23.95 23.7 59500.0 23.7
2020-07-09 24.17 23.13 23.97 24.0 66700.0 24.0
2020-07-08 24.05 23.13 23.32 24.03 63100.0 24.03
2020-07-07 24.1 22.98 23.85 23.01 100200.0 23.01
2020-07-06 25.0 23.82 24.98 24.01 83700.0 24.01
2020-07-02 25.26 24.41 25.12 24.56 50300.0 24.56
2020-07-01 25.76 24.65 25.07 24.87 68200.0 24.87
2020-06-30 25.36 24.31 24.66 25.2 118500.0 25.2
2020-06-29 25.21 24.0 24.51 24.71 68900.0 24.71
2020-06-26 24.43 23.71 23.86 24.21 117500.0 24.21
2020-06-25 24.88 23.3 23.91 24.0 102400.0 24.0
2020-06-24 24.93 23.21 24.59 23.94 98700.0 23.94
2020-06-23 26.12 24.68 25.5 24.71 90000.0 24.71
2020-06-22 25.27 23.89 24.0 25.17 100300.0 25.17
2020-06-19 25.2 23.76 24.21 24.02 114600.0 24.02
2020-06-18 24.95 23.77 24.39 23.88 104400.0 23.88
2020-06-17 25.16 24.25 24.75 24.59 126400.0 24.59
2020-06-16 25.0 23.0 23.5 24.76 139500.0 24.76
2020-06-15 23.59 22.05 23.24 22.95 119700.0 22.95
2020-06-12 23.81 22.31 23.27 23.28 125200.0 23.28
2020-06-11 25.36 22.3 25.36 22.36 185900.0 22.36
2020-06-10 28.16 25.73 25.82 25.9 171800.0 25.9
2020-06-09 28.31 25.13 27.94 25.66 151300.0 25.66
2020-06-08 28.58 25.58 25.58 27.95 189600.0 27.95
2020-06-05 26.1 24.15 24.2 25.31 135400.0 25.31
2020-06-04 24.19 23.31 24.04 23.86 93900.0 23.86
2020-06-03 24.74 23.67 24.19 24.07 151200.0 24.07
2020-06-02 26.22 23.38 26.0 23.89 223900.0 23.89
2020-06-01 27.89 24.0 24.71 25.39 405800.0 25.39
2020-05-29 23.7 21.72 21.72 23.25 205900.0 23.25
2020-05-28 23.23 21.65 22.11 21.71 117500.0 21.71
2020-05-27 23.0 21.82 23.0 22.51 93000.0 22.51
2020-05-26 23.39 21.85 21.85 22.68 105700.0 22.68
2020-05-22 22.67 21.55 22.48 21.67 64800.0 21.67
2020-05-21 23.03 22.0 22.61 22.29 66000.0 22.29
2020-05-20 23.61 22.26 23.31 22.68 94500.0 22.68
2020-05-19 23.99 22.28 22.42 23.01 95600.0 23.01
2020-05-18 24.38 22.16 24.0 22.22 117300.0 22.22
2020-05-15 23.47 20.44 20.71 23.26 186000.0 23.26
2020-05-14 21.71 20.26 21.12 20.7 211900.0 20.7
2020-05-13 23.58 20.55 23.16 21.5 238400.0 21.5
2020-05-12 24.41 22.0 22.0 22.79 367100.0 22.79
2020-05-11 24.89 21.83 24.24 22.05 334600.0 22.05
2020-05-08 28.29 23.48 26.48 23.48 367700.0 23.48
2020-05-07 32.0 28.79 29.95 29.13 101700.0 29.13
2020-05-06 30.99 28.55 28.55 29.15 88600.0 29.15
2020-05-05 30.78 28.15 29.76 28.41 113200.0 28.41
2020-05-04 29.77 27.41 29.5 29.22 100900.0 29.22
2020-05-01 33.88 30.75 33.49 30.99 73800.0 30.99
2020-04-30 35.69 33.96 35.44 34.37 68600.0 34.37
2020-04-29 36.56 34.0 34.84 35.75 92400.0 35.75
2020-04-28 34.87 33.24 34.5 34.48 63900.0 34.48
2020-04-27 34.71 33.57 33.95 34.11 50500.0 34.11
2020-04-24 34.04 32.06 33.17 33.61 48800.0 33.61
2020-04-23 35.22 32.38 33.87 33.04 50800.0 33.04
2020-04-22 35.01 33.0 34.51 33.86 54200.0 33.86
2020-04-21 36.0 31.51 34.41 33.94 90800.0 33.94
2020-04-20 36.34 31.85 31.85 35.42 168700.0 35.42
2020-04-17 33.36 32.4 33.06 32.45 71400.0 32.45
2020-04-16 33.04 31.92 32.89 32.19 74500.0 32.19
2020-04-15 32.92 30.94 31.05 32.31 125700.0 32.31
2020-04-14 32.97 31.01 32.15 31.97 74800.0 31.97
2020-04-13 32.47 29.77 32.01 31.69 51800.0 31.69
2020-04-09 33.38 30.15 30.28 32.15 125800.0 32.15
2020-04-08 30.41 28.52 29.27 29.56 110200.0 29.56
2020-04-07 29.78 27.76 28.76 28.8 75200.0 28.8
2020-04-06 28.83 26.6 27.12 28.15 110600.0 28.15
2020-04-03 27.35 24.84 26.56 26.46 56900.0 26.46
2020-04-02 27.24 25.05 26.6 26.65 124700.0 26.65
2020-04-01 27.13 25.02 26.44 26.72 84300.0 26.72
2020-03-31 27.54 26.48 26.88 27.48 130100.0 27.48
2020-03-30 27.92 26.15 26.8 27.0 101600.0 27.0
2020-03-27 28.94 25.85 26.59 26.95 81600.0 26.95
2020-03-26 29.44 25.75 26.5 27.55 130500.0 27.55
2020-03-25 27.57 25.34 27.05 26.63 129500.0 26.63
2020-03-24 28.43 25.13 27.86 27.19 136800.0 27.19
2020-03-23 28.29 24.66 28.29 26.72 83400.0 26.72
2020-03-20 31.99 27.22 30.34 28.0 247400.0 28.0
2020-03-19 31.53 23.48 23.83 30.17 259300.0 30.17
2020-03-18 25.98 22.92 23.51 23.94 201400.0 23.94
2020-03-17 28.96 23.6 28.96 24.8 249500.0 24.8
2020-03-16 30.65 27.4 27.48 28.59 177700.0 28.59
2020-03-13 31.55 28.71 30.36 30.7 141800.0 30.7
2020-03-12 33.38 29.02 31.11 30.33 161800.0 30.33
2020-03-11 36.81 32.0 36.52 33.46 231300.0 33.46
2020-03-10 37.0 31.73 33.46 36.13 225300.0 36.13
2020-03-09 33.42 31.01 32.19 32.74 178100.0 32.74
2020-03-06 34.31 32.72 33.75 34.07 128100.0 34.07
2020-03-05 35.37 34.02 35.02 34.41 86800.0 34.41
2020-03-04 36.66 33.87 36.66 35.46 141600.0 35.46
2020-03-03 37.33 35.36 36.0 36.24 150300.0 36.24
2020-03-02 36.08 33.81 35.61 35.97 92600.0 35.97
2020-02-28 37.02 34.27 36.04 35.6 159100.0 35.6
2020-02-27 37.5 33.61 34.53 37.15 181000.0 37.15
2020-02-26 37.01 34.75 36.95 35.48 136100.0 35.48
2020-02-25 37.5 36.0 37.21 36.66 93300.0 36.66
2020-02-24 37.93 35.18 35.99 37.2 123200.0 37.2
2020-02-21 39.93 35.81 39.85 36.9 273400.0 36.9
2020-02-20 41.0 35.04 37.7 40.05 328300.0 40.05
2020-02-19 38.0 35.12 37.94 37.54 1106300.0 37.54
2020-02-18 29.48 28.06 29.43 28.32 128000.0 28.32