SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
9.84
-0.08 (-0.81%)
Nov 4, 2024, 4:00 PM EST - Market closed
SoundThinking Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 26, 2024 | 12.27 | 12.27 | 11.38 | 11.46 | 11.46 | -6.30% | 56,397 |
Sep 25, 2024 | 12.10 | 12.29 | 12.10 | 12.23 | 12.23 | 0.08% | 18,615 |
Sep 24, 2024 | 12.92 | 12.96 | 12.04 | 12.22 | 12.22 | -5.05% | 53,146 |
Sep 23, 2024 | 13.31 | 13.31 | 12.83 | 12.87 | 12.87 | -2.57% | 29,625 |
Sep 20, 2024 | 13.21 | 13.36 | 12.95 | 13.21 | 13.21 | -0.08% | 102,477 |
Sep 19, 2024 | 13.27 | 13.36 | 13.09 | 13.22 | 13.22 | 2.40% | 15,510 |
Sep 18, 2024 | 13.00 | 13.30 | 12.63 | 12.91 | 12.91 | -0.23% | 26,982 |
Sep 17, 2024 | 12.68 | 13.07 | 12.66 | 12.94 | 12.94 | 3.44% | 34,664 |
Sep 16, 2024 | 13.07 | 13.10 | 12.48 | 12.51 | 12.51 | -3.84% | 26,568 |
Sep 13, 2024 | 12.94 | 13.03 | 12.53 | 13.01 | 13.01 | 2.28% | 51,794 |
Sep 12, 2024 | 12.69 | 13.10 | 12.48 | 12.72 | 12.72 | 0.47% | 73,556 |
Sep 11, 2024 | 12.73 | 12.85 | 12.40 | 12.66 | 12.66 | -1.33% | 48,268 |
Sep 10, 2024 | 12.56 | 12.84 | 11.92 | 12.83 | 12.83 | 2.39% | 56,451 |
Sep 9, 2024 | 12.86 | 12.87 | 12.47 | 12.53 | 12.53 | -2.49% | 61,909 |
Sep 6, 2024 | 13.48 | 13.64 | 12.83 | 12.85 | 12.85 | -4.18% | 54,934 |
Sep 5, 2024 | 13.45 | 13.64 | 13.12 | 13.41 | 13.41 | -0.52% | 64,513 |
Sep 4, 2024 | 13.92 | 14.10 | 13.43 | 13.48 | 13.48 | -3.58% | 49,099 |
Sep 3, 2024 | 13.90 | 14.21 | 13.45 | 13.98 | 13.98 | -0.85% | 84,378 |
Aug 30, 2024 | 14.66 | 14.66 | 13.91 | 14.10 | 14.10 | -4.02% | 58,014 |
Aug 29, 2024 | 14.26 | 14.92 | 14.26 | 14.69 | 14.69 | 2.08% | 23,409 |
Aug 28, 2024 | 14.47 | 14.62 | 14.06 | 14.39 | 14.39 | -1.98% | 36,063 |
Aug 27, 2024 | 15.02 | 15.08 | 14.59 | 14.68 | 14.68 | -3.99% | 24,029 |
Aug 26, 2024 | 15.86 | 16.11 | 15.08 | 15.29 | 15.29 | -3.53% | 55,972 |
Aug 23, 2024 | 14.21 | 16.20 | 14.20 | 15.85 | 15.85 | 11.62% | 114,591 |
Aug 22, 2024 | 13.91 | 14.28 | 13.69 | 14.20 | 14.20 | 2.01% | 74,738 |
Aug 21, 2024 | 14.13 | 14.16 | 13.86 | 13.92 | 13.92 | -1.14% | 42,669 |
Aug 20, 2024 | 14.22 | 14.22 | 13.99 | 14.08 | 14.08 | -0.78% | 64,880 |
Aug 19, 2024 | 14.24 | 14.35 | 13.99 | 14.19 | 14.19 | 0.28% | 116,727 |
Aug 16, 2024 | 14.45 | 14.72 | 14.08 | 14.15 | 14.15 | -2.88% | 149,053 |
Aug 15, 2024 | 14.84 | 14.86 | 14.48 | 14.57 | 14.57 | 0.62% | 91,789 |
Aug 14, 2024 | 14.62 | 14.84 | 14.35 | 14.48 | 14.48 | -0.21% | 112,710 |
Aug 13, 2024 | 14.54 | 14.75 | 14.41 | 14.51 | 14.51 | -0.14% | 62,723 |
Aug 12, 2024 | 14.44 | 14.75 | 14.18 | 14.53 | 14.53 | 1.89% | 47,635 |
Aug 9, 2024 | 14.30 | 14.35 | 14.15 | 14.26 | 14.26 | -2.33% | 51,606 |
Aug 8, 2024 | 14.75 | 14.88 | 14.44 | 14.60 | 14.60 | 1.04% | 48,109 |
Aug 7, 2024 | 14.45 | 15.03 | 14.10 | 14.45 | 14.45 | -0.82% | 85,224 |
Aug 6, 2024 | 13.73 | 14.67 | 13.65 | 14.57 | 14.57 | 5.96% | 108,288 |
Aug 5, 2024 | 13.69 | 13.85 | 13.18 | 13.75 | 13.75 | -5.24% | 156,518 |
Aug 2, 2024 | 14.38 | 14.73 | 14.30 | 14.51 | 14.51 | 0.07% | 98,609 |
Aug 1, 2024 | 15.23 | 15.40 | 14.50 | 14.50 | 14.50 | -6.21% | 60,788 |
Jul 31, 2024 | 15.21 | 15.81 | 15.03 | 15.46 | 15.46 | 1.38% | 59,630 |
Jul 30, 2024 | 14.98 | 15.30 | 14.82 | 15.25 | 15.25 | 2.76% | 42,481 |
Jul 29, 2024 | 14.98 | 15.39 | 14.74 | 14.84 | 14.84 | -1.59% | 34,633 |
Jul 26, 2024 | 14.01 | 15.25 | 13.85 | 15.08 | 15.08 | 9.91% | 125,549 |
Jul 25, 2024 | 13.63 | 13.78 | 13.54 | 13.72 | 13.72 | 1.11% | 60,668 |
Jul 24, 2024 | 13.83 | 14.20 | 13.57 | 13.57 | 13.57 | -2.51% | 37,495 |
Jul 23, 2024 | 13.88 | 14.34 | 13.58 | 13.92 | 13.92 | 0.72% | 60,259 |
Jul 22, 2024 | 13.45 | 14.05 | 13.26 | 13.82 | 13.82 | 3.52% | 49,923 |
Jul 19, 2024 | 13.78 | 13.78 | 13.27 | 13.35 | 13.35 | -3.12% | 50,333 |
Jul 18, 2024 | 14.20 | 14.20 | 13.55 | 13.78 | 13.78 | -2.61% | 75,407 |
Jul 17, 2024 | 14.49 | 14.85 | 14.09 | 14.15 | 14.15 | -2.35% | 96,486 |
Jul 16, 2024 | 12.68 | 14.52 | 12.68 | 14.49 | 14.49 | 14.18% | 154,431 |
Jul 15, 2024 | 12.85 | 13.21 | 12.49 | 12.69 | 12.69 | 0.55% | 58,100 |
Jul 12, 2024 | 12.57 | 12.75 | 12.29 | 12.62 | 12.62 | 2.35% | 26,089 |
Jul 11, 2024 | 11.71 | 12.49 | 11.71 | 12.33 | 12.33 | 6.94% | 43,695 |
Jul 10, 2024 | 11.52 | 11.74 | 11.23 | 11.53 | 11.53 | -0.17% | 30,847 |
Jul 9, 2024 | 11.61 | 11.76 | 11.29 | 11.55 | 11.55 | -1.03% | 30,059 |
Jul 8, 2024 | 11.68 | 11.68 | 11.42 | 11.67 | 11.67 | 0.95% | 17,708 |
Jul 5, 2024 | 11.91 | 11.91 | 11.20 | 11.56 | 11.56 | -3.18% | 36,538 |
Jul 3, 2024 | 12.11 | 12.11 | 11.68 | 11.94 | 11.94 | -1.40% | 20,540 |
Jul 2, 2024 | 11.69 | 12.13 | 11.57 | 12.11 | 12.11 | 3.68% | 30,468 |
Jul 1, 2024 | 12.12 | 12.12 | 11.41 | 11.68 | 11.68 | -4.11% | 46,672 |
Jun 28, 2024 | 11.43 | 12.49 | 11.37 | 12.18 | 12.18 | 7.41% | 283,144 |
Jun 27, 2024 | 11.29 | 11.68 | 11.12 | 11.34 | 11.34 | 0.98% | 73,300 |
Jun 26, 2024 | 11.23 | 11.47 | 11.00 | 11.23 | 11.23 | 0.36% | 84,535 |
Jun 25, 2024 | 11.97 | 11.97 | 11.06 | 11.19 | 11.19 | -6.59% | 57,785 |
Jun 24, 2024 | 12.71 | 12.77 | 11.93 | 11.98 | 11.98 | -6.19% | 80,802 |
Jun 21, 2024 | 12.71 | 13.00 | 12.59 | 12.77 | 12.77 | 0.55% | 111,531 |
Jun 20, 2024 | 13.40 | 13.54 | 12.65 | 12.70 | 12.70 | -5.58% | 44,238 |
Jun 18, 2024 | 14.02 | 14.02 | 13.40 | 13.45 | 13.45 | -4.95% | 37,738 |
Jun 17, 2024 | 13.78 | 14.19 | 13.57 | 14.15 | 14.15 | 2.09% | 50,955 |
Jun 14, 2024 | 13.77 | 13.87 | 13.44 | 13.86 | 13.86 | -0.14% | 50,846 |
Jun 13, 2024 | 14.33 | 14.59 | 13.70 | 13.88 | 13.88 | -3.28% | 34,301 |