SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	12.46	12.70	12.10	12.40	12.40	-0.56%	79,702
Sep 12, 2025	12.81	13.29	12.40	12.47	12.47	-3.11%	38,197
Sep 11, 2025	12.57	13.22	12.35	12.87	12.87	2.71%	71,937
Sep 10, 2025	11.95	12.73	11.69	12.53	12.53	4.50%	115,667
Sep 9, 2025	12.36	12.38	11.95	11.99	11.99	-1.96%	82,834
Sep 8, 2025	12.34	12.75	12.08	12.23	12.23	-0.57%	108,322
Sep 5, 2025	11.75	12.35	11.62	12.30	12.30	5.76%	118,106
Sep 4, 2025	11.87	12.20	11.50	11.63	11.63	-1.52%	57,131
Sep 3, 2025	11.64	12.08	11.47	11.81	11.81	0.17%	60,229
Sep 2, 2025	12.59	12.94	11.68	11.79	11.79	-7.38%	65,118
Aug 29, 2025	12.70	12.87	12.66	12.73	12.73	-0.31%	40,317
Aug 28, 2025	12.62	12.93	12.40	12.77	12.77	2.41%	36,722
Aug 27, 2025	12.89	13.34	12.46	12.47	12.47	-3.11%	78,574
Aug 26, 2025	12.56	12.88	12.56	12.87	12.87	1.18%	33,863
Aug 25, 2025	12.89	12.89	12.58	12.72	12.72	-1.62%	36,066
Aug 22, 2025	12.37	13.19	12.27	12.93	12.93	3.94%	63,777
Aug 21, 2025	12.36	12.74	12.34	12.44	12.44	0.73%	28,554
Aug 20, 2025	12.59	12.79	12.11	12.35	12.35	-2.37%	91,755
Aug 19, 2025	12.76	13.12	11.15	12.65	12.65	-1.25%	58,427
Aug 18, 2025	12.75	12.98	12.44	12.81	12.81	0.39%	56,827
Aug 15, 2025	12.55	12.94	12.55	12.76	12.76	1.92%	88,367
Aug 14, 2025	12.79	12.84	12.09	12.52	12.52	-3.32%	105,058
Aug 13, 2025	11.52	13.19	11.48	12.95	12.95	15.83%	272,724
Aug 12, 2025	11.21	11.64	11.11	11.18	11.18	0.09%	88,277
Aug 11, 2025	11.43	11.56	11.09	11.17	11.17	-2.19%	68,771
Aug 8, 2025	11.29	11.87	11.21	11.42	11.42	1.69%	51,586
Aug 7, 2025	11.40	11.40	10.99	11.23	11.23	-1.49%	43,522
Aug 6, 2025	11.36	11.46	11.05	11.40	11.40	0.53%	22,799
Aug 5, 2025	11.16	11.60	11.12	11.34	11.34	1.98%	53,411
Aug 4, 2025	11.11	11.34	10.91	11.12	11.12	1.14%	26,442
Aug 1, 2025	11.25	11.29	10.81	11.00	11.00	-3.64%	68,614
Jul 31, 2025	11.64	11.81	11.38	11.41	11.41	-2.48%	45,559
Jul 30, 2025	12.30	12.32	11.67	11.70	11.70	-3.86%	36,609
Jul 29, 2025	12.38	12.67	12.07	12.17	12.17	-0.90%	45,590
Jul 28, 2025	12.21	12.57	12.03	12.28	12.28	1.24%	70,381
Jul 25, 2025	12.49	12.67	12.07	12.13	12.13	-2.18%	19,797
Jul 24, 2025	12.82	12.82	12.30	12.40	12.40	-3.05%	32,351
Jul 23, 2025	12.93	12.94	12.60	12.79	12.79	0.31%	20,960
Jul 22, 2025	12.84	13.03	12.53	12.75	12.75	-0.47%	55,493
Jul 21, 2025	12.92	13.22	12.74	12.81	12.81	0.39%	49,258
Jul 18, 2025	13.07	13.07	12.67	12.76	12.76	-1.47%	37,059
Jul 17, 2025	12.17	13.01	12.15	12.95	12.95	5.89%	81,371
Jul 16, 2025	12.67	12.95	12.21	12.23	12.23	-3.17%	49,895
Jul 15, 2025	12.91	13.00	12.50	12.63	12.63	-1.64%	46,461
Jul 14, 2025	13.21	13.25	12.51	12.84	12.84	-3.24%	119,288
Jul 11, 2025	13.71	13.71	13.20	13.27	13.27	-4.33%	98,391
Jul 10, 2025	14.14	14.21	13.84	13.87	13.87	-2.12%	27,436
Jul 9, 2025	13.86	14.26	13.80	14.17	14.17	1.87%	43,211
Jul 8, 2025	13.67	14.03	13.40	13.91	13.91	1.76%	63,025
Jul 7, 2025	13.84	13.84	13.48	13.67	13.67	-1.83%	64,244