SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
12.36
+0.62 (5.28%)
Nov 22, 2024, 4:00 PM EST - Market closed

SoundThinking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202411.8712.6811.8712.3612.365.28%49,958
Nov 21, 202411.6312.0411.4711.7411.742.44%26,988
Nov 20, 202411.5511.5511.1511.4611.46-2.55%21,385
Nov 19, 202411.5411.8411.4711.7611.760.34%40,514
Nov 18, 202411.4311.8111.3511.7211.722.54%46,916
Nov 15, 202411.5611.7911.1511.4311.43-0.78%60,736
Nov 14, 202411.1211.6010.9911.5211.522.95%55,928
Nov 13, 202412.5012.5011.0011.1911.19-7.37%160,164
Nov 12, 202412.5712.8211.9112.0812.08-3.28%97,655
Nov 11, 202411.7412.7511.7412.4912.497.86%92,844
Nov 8, 202411.3411.7511.3211.5811.581.76%66,414
Nov 7, 202411.5311.5311.1711.3811.38-0.96%36,949
Nov 6, 202410.5911.7910.5911.4911.4912.98%85,895
Nov 5, 20249.9010.259.9010.1710.173.35%98,827
Nov 4, 20249.9210.009.339.849.84-0.81%124,966
Nov 1, 202410.6310.639.709.929.92-6.33%114,077
Oct 31, 202410.9211.1910.5910.5910.59-3.55%67,622
Oct 30, 202411.1211.2610.9510.9810.98-2.31%166,180
Oct 29, 202411.3711.5611.1511.2411.24-2.26%36,947
Oct 28, 202411.2611.7711.2611.5011.503.70%35,886
Oct 25, 202411.5711.5911.0411.0911.09-4.15%61,713
Oct 24, 202411.4811.7711.3211.5711.571.22%48,408
Oct 23, 202411.5111.5111.1611.4311.43-1.12%17,319
Oct 22, 202411.3211.7711.2211.5611.560.96%33,709
Oct 21, 202411.8611.9811.3211.4511.45-2.88%28,130
Oct 18, 202411.7011.9811.5711.7911.790.94%30,492
Oct 17, 202411.9211.9211.2811.6811.68-1.68%34,390
Oct 16, 202411.8012.0311.5811.8811.881.71%17,796
Oct 15, 202411.5112.0011.5111.6811.681.92%14,674
Oct 14, 202411.2711.5111.0611.4611.461.06%76,077
Oct 11, 202411.7511.7511.2111.3411.34-0.35%49,089
Oct 10, 202411.1511.5511.0311.3811.381.16%43,056
Oct 9, 202410.9811.6710.9811.2511.252.37%46,877
Oct 8, 202411.3311.3310.8610.9910.99-3.60%34,043
Oct 7, 202411.3911.6911.2311.4011.40-0.87%20,669
Oct 4, 202412.2612.4311.5011.5011.50-4.33%33,361
Oct 3, 202410.7812.1610.7812.0212.0210.38%71,906
Oct 2, 202411.1411.2510.8810.8910.89-2.55%144,002
Oct 1, 202411.6011.6711.0711.1811.18-3.58%37,619
Sep 30, 202411.2711.6111.2711.5911.591.76%43,801
Sep 27, 202411.6711.6711.2211.3911.39-0.61%38,943
Sep 26, 202412.2712.2711.3811.4611.46-6.30%56,397
Sep 25, 202412.1012.2912.1012.2312.230.08%18,615
Sep 24, 202412.9212.9612.0412.2212.22-5.05%53,146
Sep 23, 202413.3113.3112.8312.8712.87-2.57%29,625
Sep 20, 202413.2113.3612.9513.2113.21-0.08%102,477
Sep 19, 202413.2713.3613.0913.2213.222.40%15,510
Sep 18, 202413.0013.3012.6312.9112.91-0.23%26,982
Sep 17, 202412.6813.0712.6612.9412.943.44%34,664
Sep 16, 202413.0713.1012.4812.5112.51-3.84%26,568
Sep 13, 202412.9413.0312.5313.0113.012.28%51,794
Sep 12, 202412.6913.1012.4812.7212.720.47%73,556
Sep 11, 202412.7312.8512.4012.6612.66-1.33%48,268
Sep 10, 202412.5612.8411.9212.8312.832.39%56,451
Sep 9, 202412.8612.8712.4712.5312.53-2.49%61,909
Sep 6, 202413.4813.6412.8312.8512.85-4.18%54,934
Sep 5, 202413.4513.6413.1213.4113.41-0.52%64,513
Sep 4, 202413.9214.1013.4313.4813.48-3.58%49,099
Sep 3, 202413.9014.2113.4513.9813.98-0.85%84,378
Aug 30, 202414.6614.6613.9114.1014.10-4.02%58,014
Aug 29, 202414.2614.9214.2614.6914.692.08%23,409
Aug 28, 202414.4714.6214.0614.3914.39-1.98%36,063
Aug 27, 202415.0215.0814.5914.6814.68-3.99%24,029
Aug 26, 202415.8616.1115.0815.2915.29-3.53%55,972
Aug 23, 202414.2116.2014.2015.8515.8511.62%114,591
Aug 22, 202413.9114.2813.6914.2014.202.01%74,738
Aug 21, 202414.1314.1613.8613.9213.92-1.14%42,669
Aug 20, 202414.2214.2213.9914.0814.08-0.78%64,880
Aug 19, 202414.2414.3513.9914.1914.190.28%116,727
Aug 16, 202414.4514.7214.0814.1514.15-2.88%149,053
Aug 15, 202414.8414.8614.4814.5714.570.62%91,789
Aug 14, 202414.6214.8414.3514.4814.48-0.21%112,710
Aug 13, 202414.5414.7514.4114.5114.51-0.14%62,723
Aug 12, 202414.4414.7514.1814.5314.531.89%47,635
Aug 9, 202414.3014.3514.1514.2614.26-2.33%51,606
Aug 8, 202414.7514.8814.4414.6014.601.04%48,109
Aug 7, 202414.4515.0314.1014.4514.45-0.82%85,224
Aug 6, 202413.7314.6713.6514.5714.575.96%108,288
Aug 5, 202413.6913.8513.1813.7513.75-5.24%156,518
Aug 2, 202414.3814.7314.3014.5114.510.07%98,609
Aug 1, 202415.2315.4014.5014.5014.50-6.21%60,788
Jul 31, 202415.2115.8115.0315.4615.461.38%59,630
Jul 30, 202414.9815.3014.8215.2515.252.76%42,481
Jul 29, 202414.9815.3914.7414.8414.84-1.59%34,633
Jul 26, 202414.0115.2513.8515.0815.089.91%125,549
Jul 25, 202413.6313.7813.5413.7213.721.11%60,668
Jul 24, 202413.8314.2013.5713.5713.57-2.51%37,495
Jul 23, 202413.8814.3413.5813.9213.920.72%60,259
Jul 22, 202413.4514.0513.2613.8213.823.52%49,923
Jul 19, 202413.7813.7813.2713.3513.35-3.12%50,333
Jul 18, 202414.2014.2013.5513.7813.78-2.61%75,407
Jul 17, 202414.4914.8514.0914.1514.15-2.35%96,486
Jul 16, 202412.6814.5212.6814.4914.4914.18%154,431
Jul 15, 202412.8513.2112.4912.6912.690.55%58,100
Jul 12, 202412.5712.7512.2912.6212.622.35%26,089
Jul 11, 202411.7112.4911.7112.3312.336.94%43,695
Jul 10, 202411.5211.7411.2311.5311.53-0.17%30,847
Jul 9, 202411.6111.7611.2911.5511.55-1.03%30,059
Jul 8, 202411.6811.6811.4211.6711.670.95%17,708
Jul 5, 202411.9111.9111.2011.5611.56-3.18%36,538