Shotspotter Stock Price History

SSTI Stock  USD 12.17  0.11  0.90%   
If you're considering investing in Shotspotter Stock, it is important to understand the factors that can impact its price. As of today, the current price of Shotspotter stands at 12.17, as last reported on the 30th of July, with the highest price reaching 12.67 and the lowest price hitting 12.07 during the day. Shotspotter owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.15, which indicates the firm had a -0.15 % return per unit of risk over the last 3 months. Shotspotter exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Shotspotter's Coefficient Of Variation of (688.86), risk adjusted performance of (0.10), and Variance of 6.65 to confirm the risk estimate we provide.
Shotspotter Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1452

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsSSTI

Estimated Market Risk

 2.58
  actual daily
23
77% of assets are more volatile

Expected Return

 -0.37
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.15
  actual daily
0
Most of other assets perform better
Based on monthly moving average Shotspotter is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Shotspotter by adding Shotspotter to a well-diversified portfolio.

Shotspotter Stock Price History Chart

There are several ways to analyze Shotspotter Stock price data. The simplest method is using a basic Shotspotter candlestick price chart, which shows Shotspotter price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 10, 202516.74
Lowest PriceJuly 25, 202512.13

Shotspotter July 30, 2025 Stock Price Synopsis

Various analyses of Shotspotter's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Shotspotter Stock. It can be used to describe the percentage change in the price of Shotspotter from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Shotspotter Stock.
Shotspotter Price Daily Balance Of Power(0.18)
Shotspotter Price Rate Of Daily Change 0.99 
Shotspotter Price Action Indicator(0.25)

Shotspotter July 30, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Shotspotter Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Shotspotter intraday prices and daily technical indicators to check the level of noise trading in Shotspotter Stock and then apply it to test your longer-term investment strategies against Shotspotter.

Shotspotter Stock Price History Data

OpenHighLowCloseVolume
07/30/2025
 12.38  12.67  12.07  12.17 
07/29/2025
 12.38  12.67  12.07  12.17  45,590 
07/28/2025
 12.21  12.57  12.03  12.28  70,381 
07/25/2025
 12.49  12.67  12.07  12.13  19,797 
07/24/2025
 12.82  12.82  12.30  12.40  32,351 
07/23/2025
 12.93  12.94  12.60  12.79  20,960 
07/22/2025
 12.84  13.03  12.53  12.75  55,493 
07/21/2025
 12.92  13.22  12.74  12.81  49,258 
07/18/2025
 13.07  13.07  12.67  12.76  37,059 
07/17/2025
 12.17  13.01  12.15  12.95  81,346 
07/16/2025
 12.67  12.95  12.21  12.23  49,884 
07/15/2025
 12.91  13.00  12.50  12.63  46,449 
07/14/2025
 13.21  13.25  12.51  12.84  119,288 
07/11/2025
 13.71  13.71  13.20  13.27  98,391 
07/10/2025
 14.14  14.21  13.84  13.87  27,436 
07/09/2025
 13.86  14.26  13.80  14.17  43,211 
07/08/2025
 13.67  14.03  13.40  13.91  63,025 
07/07/2025
 13.84  13.84  13.48  13.67  64,244 
07/03/2025
 13.75  14.00  13.75  13.93  14,568 
07/02/2025
 13.64  13.80  13.32  13.74  57,267 
07/01/2025
 13.03  13.90  12.90  13.50  107,451 
06/30/2025
 13.18  13.50  12.95  13.06  80,610 
06/27/2025
 14.09  14.09  13.09  13.18  118,014 
06/26/2025
 14.32  14.42  12.60  14.02  163,678 
06/25/2025
 15.42  15.42  14.40  14.41  82,543 
06/24/2025
 15.76  15.80  15.30  15.51  16,847 
06/23/2025
 15.56  15.59  15.00  15.54  15,803 
06/20/2025
 15.88  15.88  15.43  15.57  58,381 
06/18/2025
 15.63  15.96  15.51  15.72  26,396 
06/17/2025
 15.99  16.20  15.56  15.72  55,759 
06/16/2025
 16.18  16.25  15.60  15.92  67,059 
06/13/2025
 16.01  16.85  15.50  16.00  60,162 
06/12/2025
 16.59  16.59  15.93  16.29  16,628 
06/11/2025
 16.92  16.92  16.53  16.63  29,704 
06/10/2025
 16.36  16.79  16.01  16.74  33,075 
06/09/2025
 16.50  16.50  16.10  16.30  17,152 
06/06/2025
 16.26  16.50  16.02  16.25  30,713 
06/05/2025
 16.28  16.32  15.82  15.96  31,131 
06/04/2025
 15.85  16.16  15.57  15.92  27,253 
06/03/2025
 15.59  16.57  15.59  16.00  32,792 
06/02/2025
 15.51  15.82  15.22  15.64  77,761 
05/30/2025
 15.46  15.76  15.38  15.51  46,927 
05/29/2025
 15.29  15.56  15.03  15.47  85,594 
05/28/2025
 14.83  15.18  14.34  15.14  95,554 
05/27/2025
 14.70  15.12  14.46  14.92  27,145 
05/23/2025
 14.39  15.10  14.33  14.46  28,767 
05/22/2025
 14.41  15.04  14.05  14.75  30,598 
05/21/2025
 14.97  15.70  14.48  14.65  23,379 
05/20/2025
 15.38  15.46  14.79  15.16  24,611 
05/19/2025
 15.56  15.93  14.84  14.95  38,010 
05/16/2025
 15.10  15.91  14.60  15.51  61,301 
05/15/2025
 16.08  16.08  14.70  14.84  71,828 
05/14/2025
 17.43  17.43  15.05  16.00  136,224 
05/13/2025
 15.90  16.35  15.38  16.22  51,759 
05/12/2025
 16.49  16.49  15.50  15.84  31,611 
05/09/2025
 15.84  16.01  15.31  15.68  16,351 
05/08/2025
 15.20  16.15  15.20  15.74  36,555 
05/07/2025
 15.18  15.36  14.94  15.14  26,068 
05/06/2025
 15.08  15.46  14.62  15.08  23,890 
05/05/2025
 15.62  15.92  15.18  15.26  34,366 
05/02/2025
 15.81  16.13  15.55  15.78  29,618 

About Shotspotter Stock history

Shotspotter investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Shotspotter is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Shotspotter will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Shotspotter stock prices may prove useful in developing a viable investing in Shotspotter
ShotSpotter, Inc. provides precision-policing and security solutions for law enforcement and security personnel in the United States, South Africa, and the Bahamas. ShotSpotter, Inc. was founded in 1996 and is headquartered in Fremont, California. Shotspotter operates under SoftwareApplication classification in the United States and is traded on NASDAQ Exchange. It employs 167 people.

Shotspotter Stock Technical Analysis

Shotspotter technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Shotspotter technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Shotspotter trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
All  Next Launch Module

Shotspotter Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Shotspotter's price direction in advance. Along with the technical and fundamental analysis of Shotspotter Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Shotspotter to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Shotspotter Stock analysis

When running Shotspotter's price analysis, check to measure Shotspotter's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Shotspotter is operating at the current time. Most of Shotspotter's value examination focuses on studying past and present price action to predict the probability of Shotspotter's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Shotspotter's price. Additionally, you may evaluate how the addition of Shotspotter to your portfolios can decrease your overall portfolio volatility.
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Correlation Analysis
Reduce portfolio risk simply by holding instruments which are not perfectly correlated
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges