SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	18.33	18.60	17.06	17.44	17.44	-5.83%	73,202
Mar 27, 2025	18.92	19.00	18.27	18.52	18.52	-2.88%	208,398
Mar 26, 2025	19.02	19.43	18.64	19.07	19.07	0.79%	66,838
Mar 25, 2025	19.00	19.16	18.50	18.92	18.92	0.26%	193,826
Mar 24, 2025	18.14	18.95	17.90	18.87	18.87	5.54%	229,707
Mar 21, 2025	18.28	18.63	17.60	17.88	17.88	-3.56%	174,229
Mar 20, 2025	17.63	18.65	17.47	18.54	18.54	6.12%	168,634
Mar 19, 2025	16.87	17.80	16.41	17.47	17.47	3.01%	105,691
Mar 18, 2025	15.88	17.04	15.85	16.96	16.96	6.94%	86,385
Mar 17, 2025	15.02	15.91	14.86	15.86	15.86	4.48%	86,947
Mar 14, 2025	14.76	15.38	14.60	15.18	15.18	3.62%	79,300
Mar 13, 2025	15.50	15.50	14.60	14.65	14.65	-5.48%	26,123
Mar 12, 2025	15.50	15.50	15.19	15.50	15.50	0.85%	40,167
Mar 11, 2025	15.33	15.74	15.21	15.37	15.37	0.39%	54,714
Mar 10, 2025	16.02	16.42	15.26	15.31	15.31	-5.61%	46,613
Mar 7, 2025	16.05	16.53	15.71	16.22	16.22	1.06%	33,920
Mar 6, 2025	15.62	16.16	15.41	16.05	16.05	2.10%	41,742
Mar 5, 2025	15.31	16.02	15.31	15.72	15.72	0.70%	24,847
Mar 4, 2025	15.63	16.03	15.30	15.61	15.61	-0.95%	50,579
Mar 3, 2025	16.55	16.55	15.21	15.76	15.76	-4.08%	114,630
Feb 28, 2025	16.41	16.68	15.67	16.43	16.43	1.05%	115,641
Feb 27, 2025	16.77	17.19	16.09	16.26	16.26	-3.84%	99,793
Feb 26, 2025	13.25	16.91	13.25	16.91	16.91	23.61%	142,519
Feb 25, 2025	14.07	14.28	13.68	13.68	13.68	-3.66%	64,228
Feb 24, 2025	14.52	15.31	14.20	14.20	14.20	-1.73%	37,781
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