SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	15.32	15.32	14.40	14.45	14.45	-4.43%	37,851
Feb 20, 2025	15.15	15.21	14.72	15.12	15.12	-	38,190
Feb 19, 2025	15.22	15.43	14.80	15.12	15.12	-1.69%	60,807
Feb 18, 2025	13.92	15.60	13.87	15.38	15.38	13.42%	296,710
Feb 14, 2025	13.43	13.77	13.43	13.56	13.56	1.27%	17,993
Feb 13, 2025	13.50	13.55	13.10	13.39	13.39	-0.78%	59,218
Feb 12, 2025	13.45	13.92	13.01	13.50	13.50	-1.64%	32,120
Feb 11, 2025	13.53	13.79	13.41	13.72	13.72	0.51%	35,240
Feb 10, 2025	13.58	13.70	13.57	13.65	13.65	1.87%	16,764
Feb 7, 2025	13.44	13.60	13.00	13.40	13.40	-0.37%	39,492
Feb 6, 2025	13.82	13.82	13.31	13.45	13.45	-2.18%	19,391
Feb 5, 2025	13.77	13.90	13.63	13.75	13.75	-0.15%	16,656
Feb 4, 2025	13.18	13.94	13.11	13.77	13.77	2.15%	31,414
Feb 3, 2025	13.13	13.55	13.09	13.48	13.48	0.97%	21,215
Jan 31, 2025	13.50	13.79	13.33	13.35	13.35	-1.55%	33,559
Jan 30, 2025	13.38	13.95	13.31	13.56	13.56	1.27%	23,227
Jan 29, 2025	13.42	13.65	13.20	13.39	13.39	-0.59%	28,508
Jan 28, 2025	14.06	14.38	13.37	13.47	13.47	-4.06%	51,088
Jan 27, 2025	13.75	14.38	13.50	14.04	14.04	1.37%	48,636
Jan 24, 2025	13.04	14.00	12.76	13.85	13.85	5.16%	53,972
Jan 23, 2025	12.90	13.23	12.90	13.17	13.17	1.07%	25,206
Jan 22, 2025	13.00	13.11	12.89	13.03	13.03	-0.61%	26,039
Jan 21, 2025	13.16	13.37	13.10	13.11	13.11	0.77%	31,691
Jan 17, 2025	13.19	13.23	12.80	13.01	13.01	-	44,891
Jan 16, 2025	12.60	13.12	12.60	13.01	13.01	2.85%	23,026
Jan 15, 2025	12.65	12.84	12.49	12.65	12.65	2.02%	44,321
Jan 14, 2025	12.48	12.51	12.31	12.40	12.40	-1.20%	36,670
Jan 13, 2025	12.55	12.57	12.27	12.55	12.55	-	33,041
Jan 10, 2025	12.74	12.85	12.24	12.55	12.55	-3.46%	62,137
Jan 8, 2025	13.22	13.22	12.74	13.00	13.00	-0.76%	33,081
Jan 7, 2025	12.86	13.49	12.86	13.10	13.10	-0.76%	61,379
Jan 6, 2025	13.68	14.02	13.08	13.20	13.20	-1.79%	61,986
Jan 3, 2025	12.69	13.55	12.69	13.44	13.44	5.33%	28,171
Jan 2, 2025	13.41	13.41	12.65	12.76	12.76	-2.30%	51,591
Dec 31, 2024	12.95	13.62	12.85	13.06	13.06	1.63%	61,726
Dec 30, 2024	12.59	13.00	12.35	12.85	12.85	0.39%	43,075
Dec 27, 2024	12.98	13.01	12.45	12.80	12.80	-1.23%	33,092
Dec 26, 2024	12.52	13.07	12.28	12.96	12.96	3.51%	31,548
Dec 24, 2024	12.37	12.52	12.22	12.52	12.52	1.87%	12,015
Dec 23, 2024	12.36	12.79	12.19	12.29	12.29	-0.32%	52,122
Dec 20, 2024	12.12	12.64	11.71	12.33	12.33	0.33%	87,134
Dec 19, 2024	12.39	12.79	12.05	12.29	12.29	-0.24%	75,166
Dec 18, 2024	12.87	12.91	12.20	12.32	12.32	-3.07%	104,024
Dec 17, 2024	12.16	12.79	11.83	12.71	12.71	4.61%	208,177
Dec 16, 2024	12.08	12.48	11.51	12.15	12.15	-2.64%	336,746
Dec 13, 2024	12.76	12.76	12.10	12.48	12.48	-2.73%	34,006
Dec 12, 2024	13.38	13.47	12.83	12.83	12.83	-3.17%	30,276
Dec 11, 2024	14.25	14.25	13.24	13.25	13.25	-6.23%	55,355
Dec 10, 2024	14.03	14.70	13.70	14.13	14.13	1.58%	133,478
Dec 9, 2024	13.79	14.12	13.32	13.91	13.91	2.66%	78,309
Dec 6, 2024	12.48	13.67	12.40	13.55	13.55	9.32%	61,790
Dec 5, 2024	13.21	13.21	12.25	12.40	12.40	-7.08%	88,686
Dec 4, 2024	13.39	13.43	13.22	13.34	13.34	-0.37%	24,672
Dec 3, 2024	13.31	13.75	13.14	13.39	13.39	1.06%	54,925
Dec 2, 2024	13.08	13.33	12.10	13.25	13.25	2.08%	71,518
Nov 29, 2024	13.51	13.69	12.83	12.98	12.98	-3.42%	42,589
Nov 27, 2024	13.73	13.80	12.99	13.44	13.44	-0.96%	53,481
Nov 26, 2024	12.90	13.66	12.73	13.57	13.57	3.75%	61,760
Nov 25, 2024	12.58	13.14	12.45	13.08	13.08	5.83%	61,609
Nov 22, 2024	11.87	12.68	11.87	12.36	12.36	5.28%	49,958
Nov 21, 2024	11.63	12.04	11.47	11.74	11.74	2.44%	26,988
Nov 20, 2024	11.55	11.55	11.15	11.46	11.46	-2.55%	21,385
Nov 19, 2024	11.54	11.84	11.47	11.76	11.76	0.34%	40,514
Nov 18, 2024	11.43	11.81	11.35	11.72	11.72	2.54%	46,916
Nov 15, 2024	11.56	11.79	11.15	11.43	11.43	-0.78%	60,736
Nov 14, 2024	11.12	11.60	10.99	11.52	11.52	2.95%	55,928
Nov 13, 2024	12.50	12.50	11.00	11.19	11.19	-7.37%	160,164
Nov 12, 2024	12.57	12.82	11.91	12.08	12.08	-3.28%	97,655
Nov 11, 2024	11.74	12.75	11.74	12.49	12.49	7.86%	92,844
Nov 8, 2024	11.34	11.75	11.32	11.58	11.58	1.76%	66,414
Nov 7, 2024	11.53	11.53	11.17	11.38	11.38	-0.96%	36,949
Nov 6, 2024	10.59	11.79	10.59	11.49	11.49	12.98%	85,895
Nov 5, 2024	9.90	10.25	9.90	10.17	10.17	3.35%	98,827
Nov 4, 2024	9.92	10.00	9.33	9.84	9.84	-0.81%	124,966
Nov 1, 2024	10.63	10.63	9.70	9.92	9.92	-6.33%	114,077
Oct 31, 2024	10.92	11.19	10.59	10.59	10.59	-3.55%	67,622
Oct 30, 2024	11.12	11.26	10.95	10.98	10.98	-2.31%	166,180
Oct 29, 2024	11.37	11.56	11.15	11.24	11.24	-2.26%	36,947
Oct 28, 2024	11.26	11.77	11.26	11.50	11.50	3.70%	35,886
Oct 25, 2024	11.57	11.59	11.04	11.09	11.09	-4.15%	61,713
Oct 24, 2024	11.48	11.77	11.32	11.57	11.57	1.22%	48,408
Oct 23, 2024	11.51	11.51	11.16	11.43	11.43	-1.12%	17,319
Oct 22, 2024	11.32	11.77	11.22	11.56	11.56	0.96%	33,709
Oct 21, 2024	11.86	11.98	11.32	11.45	11.45	-2.88%	28,130
Oct 18, 2024	11.70	11.98	11.57	11.79	11.79	0.94%	30,492
Oct 17, 2024	11.92	11.92	11.28	11.68	11.68	-1.68%	34,390
Oct 16, 2024	11.80	12.03	11.58	11.88	11.88	1.71%	17,796
Oct 15, 2024	11.51	12.00	11.51	11.68	11.68	1.92%	14,674
Oct 14, 2024	11.27	11.51	11.06	11.46	11.46	1.06%	76,077
Oct 11, 2024	11.75	11.75	11.21	11.34	11.34	-0.35%	49,089
Oct 10, 2024	11.15	11.55	11.03	11.38	11.38	1.16%	43,056
Oct 9, 2024	10.98	11.67	10.98	11.25	11.25	2.37%	46,877
Oct 8, 2024	11.33	11.33	10.86	10.99	10.99	-3.60%	34,043
Oct 7, 2024	11.39	11.69	11.23	11.40	11.40	-0.87%	20,669
Oct 4, 2024	12.26	12.43	11.50	11.50	11.50	-4.33%	33,361
Oct 3, 2024	10.78	12.16	10.78	12.02	12.02	10.38%	71,906
Oct 2, 2024	11.14	11.25	10.88	10.89	10.89	-2.55%	144,002
Oct 1, 2024	11.60	11.67	11.07	11.18	11.18	-3.58%	37,619
Sep 30, 2024	11.27	11.61	11.27	11.59	11.59	1.76%	43,801
Sep 27, 2024	11.67	11.67	11.22	11.39	11.39	-0.61%	38,943