SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	7.69	8.00	7.49	7.71	7.71	0.13%	77,254
Jun 8, 2026	7.48	7.72	7.44	7.70	7.70	1.58%	272,762
Jun 5, 2026	7.53	7.70	7.37	7.58	7.58	-0.79%	136,721
Jun 4, 2026	7.57	8.00	7.44	7.64	7.64	0.53%	114,820
Jun 3, 2026	7.52	7.65	7.24	7.60	7.60	0.40%	160,902
Jun 2, 2026	7.67	7.85	7.48	7.57	7.57	-3.69%	123,816
Jun 1, 2026	7.41	7.91	7.21	7.86	7.86	4.66%	85,186
May 29, 2026	7.26	7.68	7.09	7.51	7.51	3.87%	78,632
May 28, 2026	6.85	7.25	6.73	7.23	7.23	5.09%	122,543
May 27, 2026	6.80	6.88	6.59	6.88	6.88	1.78%	93,717
May 26, 2026	6.79	6.90	6.68	6.76	6.76	-0.29%	55,860
May 22, 2026	6.64	6.93	6.64	6.78	6.78	2.11%	90,666
May 21, 2026	6.87	6.87	6.56	6.64	6.64	-3.35%	86,712
May 20, 2026	6.71	7.08	6.64	6.87	6.87	1.78%	187,429
May 19, 2026	6.43	6.79	6.40	6.75	6.75	3.69%	83,130
May 18, 2026	6.63	6.70	6.42	6.51	6.51	-1.66%	69,511
May 15, 2026	6.13	6.65	6.13	6.62	6.62	0.76%	149,053
May 14, 2026	6.24	6.75	6.15	6.57	6.57	7.00%	149,208
May 13, 2026	6.63	6.70	6.14	6.14	6.14	-8.22%	115,078
May 12, 2026	6.85	6.86	6.65	6.69	6.69	-2.48%	73,422
May 11, 2026	6.95	7.09	6.56	6.86	6.86	-2.00%	185,801
May 8, 2026	7.01	7.05	6.82	7.00	7.00	-0.57%	112,790
May 7, 2026	6.80	7.12	6.68	7.04	7.04	4.76%	95,644
May 6, 2026	6.98	6.98	6.69	6.72	6.72	-3.31%	157,215
May 5, 2026	7.07	7.24	6.71	6.95	6.95	-1.14%	72,778
May 4, 2026	6.97	7.17	6.87	7.03	7.03	0.57%	99,357
May 1, 2026	6.90	7.02	6.82	6.99	6.99	2.49%	57,464
Apr 30, 2026	6.84	6.99	6.72	6.82	6.82	-0.73%	73,192
Apr 29, 2026	6.85	6.87	6.74	6.87	6.87	0.15%	96,397
Apr 28, 2026	6.73	6.92	6.65	6.86	6.86	1.33%	82,545
Apr 27, 2026	6.71	6.84	6.71	6.77	6.77	0.89%	64,771
Apr 24, 2026	6.66	6.81	6.51	6.71	6.71	0.75%	66,006
Apr 23, 2026	6.78	6.78	6.55	6.66	6.66	-2.35%	62,562
Apr 22, 2026	6.87	6.93	6.72	6.82	6.82	0.44%	45,922
Apr 21, 2026	6.97	7.19	6.78	6.79	6.79	-2.58%	74,626
Apr 20, 2026	6.90	7.13	6.77	6.97	6.97	1.01%	60,582
Apr 17, 2026	6.87	7.04	6.77	6.90	6.90	2.22%	58,990
Apr 16, 2026	6.76	6.81	6.69	6.75	6.75	0.15%	47,954
Apr 15, 2026	6.57	6.82	6.53	6.74	6.74	2.59%	100,411
Apr 14, 2026	6.46	6.65	6.46	6.57	6.57	2.34%	90,630
Apr 13, 2026	6.19	6.47	6.18	6.42	6.42	3.38%	106,235
Apr 10, 2026	6.72	6.72	6.21	6.21	6.21	-7.45%	106,336
Apr 9, 2026	6.71	6.73	6.50	6.71	6.71	-0.30%	72,166
Apr 8, 2026	6.75	6.91	6.62	6.73	6.73	2.75%	133,437
Apr 7, 2026	6.63	6.76	6.50	6.55	6.55	-2.67%	142,903
Apr 6, 2026	6.64	6.85	6.54	6.73	6.73	1.05%	52,931
Apr 2, 2026	6.43	6.69	6.40	6.66	6.66	1.68%	44,445
Apr 1, 2026	6.67	6.77	6.54	6.55	6.55	-1.06%	61,454
Mar 31, 2026	6.53	6.81	6.43	6.62	6.62	2.80%	60,218
Mar 30, 2026	6.41	6.49	6.29	6.44	6.44	0.78%	100,368