SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
15.53
-0.21 (-1.33%)
May 9, 2025, 4:00 PM - Market closed
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.84 | 16.01 | 15.32 | 15.66 | - | -0.51% | 5,457 |
| May 8, 2025 | 15.20 | 16.15 | 15.20 | 15.74 | 15.74 | 3.96% | 36,555 |
| May 7, 2025 | 15.18 | 15.37 | 14.94 | 15.14 | 15.14 | 0.40% | 26,068 |
| May 6, 2025 | 15.08 | 15.46 | 14.62 | 15.08 | 15.08 | -1.18% | 23,890 |
| May 5, 2025 | 15.62 | 15.92 | 15.18 | 15.26 | 15.26 | -3.30% | 34,366 |
| May 2, 2025 | 15.81 | 16.13 | 15.55 | 15.78 | 15.78 | 1.09% | 29,618 |
| May 1, 2025 | 15.66 | 16.20 | 15.45 | 15.61 | 15.61 | 0.58% | 27,079 |
| Apr 30, 2025 | 15.65 | 15.89 | 15.06 | 15.52 | 15.52 | -2.70% | 32,693 |
| Apr 29, 2025 | 15.45 | 16.04 | 14.60 | 15.95 | 15.95 | 2.77% | 51,868 |
| Apr 28, 2025 | 15.38 | 15.55 | 15.00 | 15.52 | 15.52 | 0.78% | 75,581 |
| Apr 25, 2025 | 15.24 | 15.53 | 15.08 | 15.40 | 15.40 | 0.36% | 33,595 |
| Apr 24, 2025 | 15.34 | 15.65 | 15.08 | 15.35 | 15.35 | 0.03% | 39,843 |
| Apr 23, 2025 | 16.16 | 16.31 | 15.20 | 15.34 | 15.34 | -1.98% | 35,658 |
| Apr 22, 2025 | 15.16 | 15.93 | 14.85 | 15.65 | 15.65 | 2.59% | 44,881 |
| Apr 21, 2025 | 15.79 | 16.16 | 14.79 | 15.26 | 15.26 | -3.88% | 36,915 |
| Apr 17, 2025 | 15.94 | 16.00 | 15.47 | 15.87 | 15.87 | -0.94% | 34,258 |
| Apr 16, 2025 | 16.68 | 17.01 | 15.80 | 16.02 | 16.02 | -1.17% | 26,500 |
| Apr 15, 2025 | 17.20 | 17.27 | 16.14 | 16.21 | 16.21 | -5.76% | 44,572 |
| Apr 14, 2025 | 17.13 | 17.30 | 16.55 | 17.20 | 17.20 | 2.63% | 55,556 |
| Apr 11, 2025 | 16.26 | 16.92 | 16.04 | 16.76 | 16.76 | 2.44% | 56,845 |
| Apr 10, 2025 | 15.86 | 16.48 | 15.72 | 16.36 | 16.36 | 0.62% | 47,144 |
| Apr 9, 2025 | 14.64 | 16.86 | 14.64 | 16.26 | 16.26 | 7.04% | 99,413 |
| Apr 8, 2025 | 15.60 | 16.10 | 14.89 | 15.19 | 15.19 | -1.49% | 65,779 |
| Apr 7, 2025 | 14.90 | 16.06 | 14.60 | 15.42 | 15.42 | -0.90% | 48,316 |
| Apr 4, 2025 | 15.40 | 15.97 | 15.30 | 15.56 | 15.56 | -4.19% | 68,020 |
| Apr 3, 2025 | 16.01 | 16.45 | 15.65 | 16.24 | 16.24 | -4.08% | 64,939 |
| Apr 2, 2025 | 16.30 | 17.01 | 16.30 | 16.93 | 16.93 | 1.99% | 53,881 |
| Apr 1, 2025 | 16.79 | 17.01 | 16.27 | 16.60 | 16.60 | -2.06% | 35,475 |
| Mar 31, 2025 | 17.12 | 17.38 | 16.80 | 16.95 | 16.95 | -2.81% | 73,559 |
| 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 |