$SSTI: ShotSpotter, Inc. - Common Stock
2025-06-09 SSTI 2025-06-09 04:03:01 0.00 0.00 1.82% SSTI 2025-06-09 05:02:15 18.57 14.25 1.82% SSTI 2025-06-09 06:03:02 17.81 14.25 1.82% SSTI 2025-06-09 07:02:07 18.13 15.20 1.82% SSTI 2025-06-09 09:02:08 17.97 15.20 1.82% SSTI 2025-06-09 10:03:02 16.60 16.30 1.57% SSTI 2025-06-09 11:02:10 16.31 16.12 -0.06% SSTI 2025-06-09 12:02:58 16.46 16.26 0.50% SSTI 2025-06-09 13:02:09 16.38 16.21 0.00% SSTI 2025-06-09 14:03:03 16.38 16.21 0.69% SSTI 2025-06-09 15:02:07 16.38 16.28 0.38% SSTI 2025-06-09 16:03:01 0.00 15.98 0.38% SSTI 2025-06-09 17:02:03 0.00 15.98 0.37% SSTI 2025-06-09 18:03:00 18.13 15.20 0.37% SSTI 2025-06-09 20:02:56 0.00 0.00 0.37% 2025-06-10 SSTI 2025-06-10 00:27:22 SoundThinking: Opex Continues To Impact Bottom-Line Performance, Possibly A Value Trap SSTI 2025-06-10 05:02:06 18.45 14.18 0.37% SSTI 2025-06-10 07:02:08 18.13 15.20 0.37% SSTI 2025-06-10 10:03:06 16.40 16.18 -0.62% SSTI 2025-06-10 11:02:07 16.70 16.43 2.46% SSTI 2025-06-10 12:03:05 16.71 16.59 2.34% SSTI 2025-06-10 13:02:10 16.71 16.64 2.22% SSTI 2025-06-10 14:02:59 16.49 16.39 0.92% SSTI 2025-06-10 15:02:05 16.74 16.69 2.34% SSTI 2025-06-10 16:02:58 17.07 16.42 2.77% SSTI 2025-06-10 17:02:02 17.07 16.42 2.76% SSTI 2025-06-10 18:02:58 19.53 15.20 2.76% SSTI 2025-06-10 19:02:08 19.20 15.20 2.76% SSTI 2025-06-10 20:02:57 0.00 0.00 2.76% 2025-06-11 SSTI 2025-06-11 05:02:08 19.05 14.58 2.76% SSTI 2025-06-11 07:02:04 19.05 15.20 2.76% SSTI 2025-06-11 08:03:01 19.53 15.20 2.76% SSTI 2025-06-11 10:03:05 17.14 16.61 0.86% SSTI 2025-06-11 11:02:07 16.93 16.71 0.61% SSTI 2025-06-11 12:02:58 16.93 16.71 0.49% SSTI 2025-06-11 13:02:05 16.97 16.78 0.80% SSTI 2025-06-11 14:02:59 16.91 16.80 1.10% SSTI 2025-06-11 15:02:04 16.83 16.57 -0.31% SSTI 2025-06-11 16:02:57 0.00 16.30 -0.61% SSTI 2025-06-11 17:01:59 19.53 16.30 -0.60% SSTI 2025-06-11 18:02:54 19.53 15.20 -0.60% SSTI 2025-06-11 20:02:53 0.00 0.00 -0.60% 2025-06-12 SSTI 2025-06-12 05:02:08 18.71 14.34 -0.60% SSTI 2025-06-12 06:03:04 18.71 14.99 -0.60% SSTI 2025-06-12 07:02:08 18.71 15.20 -0.60% SSTI 2025-06-12 08:03:06 19.53 15.20 -0.60% SSTI 2025-06-12 10:03:02 16.77 15.81 -0.78% SSTI 2025-06-12 11:02:06 16.64 16.19 -0.78% SSTI 2025-06-12 12:03:04 16.53 16.37 -1.08% SSTI 2025-06-12 13:02:04 16.53 16.41 -0.96% SSTI 2025-06-12 14:02:58 16.47 16.39 -1.14% SSTI 2025-06-12 15:02:05 16.47 16.39 -1.08% SSTI 2025-06-12 16:02:54 23.93 16.20 -1.97% SSTI 2025-06-12 17:02:05 19.19 16.20 -1.98% SSTI 2025-06-12 20:02:55 0.00 0.00 -1.98% 2025-06-13 SSTI 2025-06-13 05:18:34 18.18 13.97 -1.98% SSTI 2025-06-13 12:02:58 16.27 16.14 -0.84% SSTI 2025-06-13 13:02:08 16.25 16.14 -0.30% SSTI 2025-06-13 14:03:02 16.28 16.10 -0.06% SSTI 2025-06-13 15:02:09 16.07 15.97 -1.56% SSTI 2025-06-13 16:03:05 0.00 15.69 -1.68% SSTI 2025-06-13 17:02:03 19.53 15.69 -1.72% SSTI 2025-06-13 18:02:58 19.53 14.00 -1.72% SSTI 2025-06-13 20:03:02 0.00 0.00 -1.72% 2025-06-16 SSTI 2025-06-16 05:02:09 18.43 14.06 -1.72% SSTI 2025-06-16 08:03:00 19.53 10.69 -1.72% SSTI 2025-06-16 09:02:08 19.53 11.58 -1.72% SSTI 2025-06-16 10:03:08 16.09 15.66 -1.78% SSTI 2025-06-16 11:02:05 16.24 15.75 0.25% SSTI 2025-06-16 12:02:59 16.24 15.75 -0.92% SSTI 2025-06-16 13:02:07 16.13 15.91 0.37% SSTI 2025-06-16 14:03:01 16.02 15.87 -0.18% SSTI 2025-06-16 15:02:05 15.88 15.81 -0.74% SSTI 2025-06-16 16:02:59 0.00 10.69 -0.49% SSTI 2025-06-16 17:02:01 19.53 10.69 -0.50% SSTI 2025-06-16 20:02:53 0.00 0.00 -0.50% 2025-06-17 SSTI 2025-06-17 05:02:33 17.87 13.72 -0.50% SSTI 2025-06-17 08:02:57 19.53 10.69 2.31% SSTI 2025-06-17 10:02:58 15.96 15.85 -0.13% SSTI 2025-06-17 11:02:02 15.87 15.70 -0.75% SSTI 2025-06-17 12:03:00 15.88 15.75 -1.00% SSTI 2025-06-17 13:02:06 15.81 15.74 -0.75% SSTI 2025-06-17 14:02:58 15.82 15.74 -0.69% SSTI 2025-06-17 15:02:08 15.79 15.67 -1.50% SSTI 2025-06-17 16:02:55 16.80 15.42 -1.19% SSTI 2025-06-17 18:02:55 16.80 12.35 -1.19% SSTI 2025-06-17 20:02:58 0.00 0.00 -1.19% 2025-06-18 SSTI 2025-06-18 05:02:11 17.85 13.76 -1.19% SSTI 2025-06-18 08:03:00 18.23 10.69 -1.19% SSTI 2025-06-18 10:03:00 15.95 15.55 -1.13% SSTI 2025-06-18 11:02:11 15.88 15.74 1.07% SSTI 2025-06-18 12:02:57 15.96 15.74 0.82% SSTI 2025-06-18 13:02:05 15.90 15.74 0.50% SSTI 2025-06-18 14:03:00 15.82 15.55 -0.82% SSTI 2025-06-18 15:02:11 15.81 15.70 -0.06% SSTI 2025-06-18 16:03:06 18.00 14.05 0.00% SSTI 2025-06-18 20:03:00 0.00 0.00 0.00% 2025-06-20 SSTI 2025-06-20 05:01:59 23.93 8.18 0.00% SSTI 2025-06-20 07:02:07 18.23 10.69 0.00% SSTI 2025-06-20 09:02:02 18.23 11.34 0.00% SSTI 2025-06-20 10:03:01 16.00 15.80 0.95% SSTI 2025-06-20 11:02:05 15.77 15.46 -0.19% SSTI 2025-06-20 12:02:57 15.68 15.51 -0.06% SSTI 2025-06-20 13:02:02 15.74 15.52 0.00% SSTI 2025-06-20 14:03:01 15.74 15.65 -0.38% SSTI 2025-06-20 15:02:02 15.69 15.51 -0.83% SSTI 2025-06-20 16:16:39 23.93 14.10 -0.95% SSTI 2025-06-20 17:15:55 18.23 14.10 -0.95% SSTI 2025-06-20 20:02:49 0.00 0.00 -0.95% 2025-06-23 SSTI 2025-06-23 05:02:01 17.65 13.67 -0.95% SSTI 2025-06-23 09:11:45 19.52 11.11 -0.95% SSTI 2025-06-23 10:05:19 15.90 15.19 0.06% SSTI 2025-06-23 11:02:46 15.46 15.24 -1.02% SSTI 2025-06-23 12:02:18 15.70 15.35 -0.19% SSTI 2025-06-23 13:02:46 15.47 15.18 -2.16% SSTI 2025-06-23 14:02:22 15.47 15.28 -0.64% SSTI 2025-06-23 15:02:43 15.61 15.34 0.13% SSTI 2025-06-23 16:02:21 15.84 14.00 -0.13% SSTI 2025-06-23 17:02:40 15.84 15.24 -0.13% SSTI 2025-06-23 18:02:18 15.84 14.00 -0.13% SSTI 2025-06-23 20:02:16 0.00 0.00 -0.13% 2025-06-24 SSTI 2025-06-24 05:02:08 17.93 13.69 -0.13% SSTI 2025-06-24 06:02:59 17.93 15.60 -0.13% SSTI 2025-06-24 08:02:55 18.23 15.60 -0.13% SSTI 2025-06-24 10:02:55 15.86 15.60 1.48% SSTI 2025-06-24 11:02:11 15.47 15.31 -0.71% SSTI 2025-06-24 12:02:55 15.60 15.45 0.32% SSTI 2025-06-24 13:02:18 15.50 15.40 -0.71% SSTI 2025-06-24 14:02:56 15.50 15.30 -1.16% SSTI 2025-06-24 15:02:08 15.53 15.35 -0.71% SSTI 2025-06-24 16:02:58 15.52 14.39 -0.13% SSTI 2025-06-24 17:02:12 16.83 14.39 -2.06% SSTI 2025-06-24 18:02:55 16.82 14.39 -2.06% SSTI 2025-06-24 19:02:11 16.81 14.39 -2.06% SSTI 2025-06-24 20:02:48 0.00 0.00 -2.06% 2025-06-25 SSTI 2025-06-25 05:02:15 19.64 14.12 -2.06% SSTI 2025-06-25 06:02:52 19.64 6.21 -2.06% SSTI 2025-06-25 07:02:11 16.81 13.54 -2.06% SSTI 2025-06-25 08:02:56 16.81 14.80 -2.06% SSTI 2025-06-25 10:03:01 15.43 15.15 -1.87% SSTI 2025-06-25 11:02:19 15.33 15.15 -2.57% SSTI 2025-06-25 12:03:01 15.09 14.92 -3.28% SSTI 2025-06-25 13:02:16 15.08 15.00 -2.90% SSTI 2025-06-25 14:02:58 15.03 14.42 -3.93% SSTI 2025-06-25 15:02:13 14.70 14.47 -5.60% SSTI 2025-06-25 16:02:54 0.00 14.13 -7.01% SSTI 2025-06-25 17:02:14 14.45 14.13 -7.03% SSTI 2025-06-25 18:02:54 14.45 11.26 -7.03% SSTI 2025-06-25 19:02:20 14.45 11.26 -7.48% SSTI 2025-06-25 20:02:50 0.00 0.00 -7.48% 2025-06-26 SSTI 2025-06-26 05:02:12 19.64 7.49 -7.48% SSTI 2025-06-26 07:02:14 16.81 10.69 -7.48% SSTI 2025-06-26 08:02:55 16.81 12.81 -7.48% SSTI 2025-06-26 09:02:13 16.81 12.91 -7.48% SSTI 2025-06-26 10:02:56 13.14 13.05 -7.87% SSTI 2025-06-26 11:02:08 13.53 13.32 -5.61% SSTI 2025-06-26 12:02:57 13.74 13.56 -5.35% SSTI 2025-06-26 13:02:13 13.89 13.80 -3.93% SSTI 2025-06-26 14:02:56 14.16 13.97 -2.39% SSTI 2025-06-26 15:02:08 14.12 13.97 -2.26% SSTI 2025-06-26 16:02:52 15.60 13.51 -2.51% SSTI 2025-06-26 17:02:06 15.60 13.51 -2.71% SSTI 2025-06-26 20:02:54 0.00 0.00 -2.71% 2025-06-27 SSTI 2025-06-27 05:00:48 16.11 12.17 -2.71% SSTI 2025-06-27 08:00:57 14.20 12.50 -2.71% SSTI 2025-06-27 09:00:43 16.81 12.50 1.32% SSTI 2025-06-27 10:00:53 13.77 13.60 -2.43% SSTI 2025-06-27 11:00:44 13.80 13.63 -2.50% SSTI 2025-06-27 12:00:52 13.63 13.44 -3.89% SSTI 2025-06-27 13:00:42 13.71 13.56 -3.12% SSTI 2025-06-27 14:00:51 13.45 13.36 -4.23% SSTI 2025-06-27 15:00:54 13.28 13.16 -5.76% SSTI 2025-06-27 16:00:50 13.25 13.15 -5.55% SSTI 2025-06-27 17:00:41 15.44 12.92 -5.92% SSTI 2025-06-27 18:00:42 15.44 12.50 -5.92% SSTI 2025-06-27 21:00:41 0.00 0.00 -5.92% 2025-06-30 SSTI 2025-06-30 05:00:47 15.16 12.08 -5.92% SSTI 2025-06-30 06:00:49 15.16 11.38 -5.92% SSTI 2025-06-30 08:00:51 14.90 12.50 -5.92% SSTI 2025-06-30 09:00:47 14.90 13.02 -5.92% SSTI 2025-06-30 10:00:50 13.14 12.91 -0.29% SSTI 2025-06-30 11:00:44 13.15 13.03 -0.93% SSTI 2025-06-30 12:00:48 13.08 13.01 -0.64% SSTI 2025-06-30 13:00:45 13.08 13.03 -0.71% SSTI 2025-06-30 14:00:57 13.39 13.28 0.86% SSTI 2025-06-30 15:00:44 13.23 13.15 0.00% SSTI 2025-06-30 16:00:56 13.04 13.03 -0.93% SSTI 2025-06-30 17:00:48 13.51 12.50 -0.83% SSTI 2025-06-30 18:00:59 13.51 12.50 -0.61% SSTI 2025-06-30 21:00:41 0.00 0.00 -0.61% 2025-07-01 SSTI 2025-07-01 05:00:47 14.83 11.28 -0.61% SSTI 2025-07-01 08:00:53 14.66 12.50 -0.61% SSTI 2025-07-01 10:00:47 13.32 13.02 0.83% SSTI 2025-07-01 11:00:46 13.38 13.07 1.44% SSTI 2025-07-01 12:00:48 13.58 13.38 3.34% SSTI 2025-07-01 13:00:46 13.65 13.58 4.55% SSTI 2025-07-01 14:00:59 13.83 13.71 5.77% SSTI 2025-07-01 15:00:47 13.83 13.67 5.92% SSTI 2025-07-01 16:00:50 13.60 13.46 3.34% SSTI 2025-07-01 17:00:48 15.18 12.50 3.45% SSTI 2025-07-01 21:00:43 0.00 0.00 3.45% 2025-07-02 SSTI 2025-07-02 05:00:48 15.52 11.77 3.45% SSTI 2025-07-02 08:00:53 15.18 12.50 3.45% SSTI 2025-07-02 10:00:52 13.78 13.35 0.46% SSTI 2025-07-02 11:00:43 13.75 13.58 1.15% SSTI 2025-07-02 12:00:49 13.52 13.49 -0.08% SSTI 2025-07-02 13:00:47 13.57 13.48 0.46% SSTI 2025-07-02 14:00:58 13.66 13.49 0.46% SSTI 2025-07-02 15:00:44 13.74 13.61 1.30% SSTI 2025-07-02 16:00:51 13.75 13.67 1.45% SSTI 2025-07-02 17:00:51 15.18 12.50 1.85% SSTI 2025-07-02 21:00:55 0.00 0.00 1.85% 2025-07-03 SSTI 2025-07-03 05:00:48 15.68 12.52 1.85% SSTI 2025-07-03 08:01:00 15.18 12.52 1.85% SSTI 2025-07-03 10:00:53 13.98 13.42 1.63% SSTI 2025-07-03 11:00:50 13.98 13.90 1.63% SSTI 2025-07-03 12:00:52 13.97 13.89 1.26% SSTI 2025-07-03 13:00:45 14.00 13.87 1.56% SSTI 2025-07-03 14:00:48 15.90 13.80 1.46% SSTI 2025-07-03 18:00:51 0.00 0.00 1.46% 2025-07-07 SSTI 2025-07-07 05:00:55 19.56 12.70 1.46% SSTI 2025-07-07 07:00:47 19.56 13.72 1.46% SSTI 2025-07-07 08:00:53 18.23 13.78 1.46% SSTI 2025-07-07 09:00:56 17.90 12.70 1.46% SSTI 2025-07-07 10:00:57 13.81 13.67 -1.16% SSTI 2025-07-07 11:00:57 13.78 13.56 -2.26% SSTI 2025-07-07 12:00:51 13.80 13.64 -1.82% SSTI 2025-07-07 13:00:43 13.61 13.50 -2.26% SSTI 2025-07-07 14:00:52 13.63 13.51 -2.55% SSTI 2025-07-07 15:00:41 13.66 13.51 -2.84% SSTI 2025-07-07 16:00:51 13.73 13.64 -1.60% SSTI 2025-07-07 17:00:50 15.70 12.50 -1.79% SSTI 2025-07-07 21:00:44 0.00 0.00 -1.79% 2025-07-08 SSTI 2025-07-08 05:00:54 15.52 13.63 -1.79% SSTI 2025-07-08 07:00:42 15.52 13.61 -1.79% SSTI 2025-07-08 08:00:49 18.23 13.78 -1.79% SSTI 2025-07-08 09:00:47 17.66 13.62 0.86% SSTI 2025-07-08 10:00:48 13.84 13.54 0.29% SSTI 2025-07-08 11:00:45 13.84 13.56 0.50% SSTI 2025-07-08 12:00:49 13.67 13.52 0.00% SSTI 2025-07-08 13:00:47 13.84 13.57 0.43% SSTI 2025-07-08 14:00:50 13.77 13.57 0.00% SSTI 2025-07-08 15:00:49 13.76 13.59 -0.43% SSTI 2025-07-08 16:00:54 14.01 13.95 2.15% SSTI 2025-07-08 17:00:54 18.23 12.50 1.83% SSTI 2025-07-08 21:00:50 0.00 0.00 1.83%