SoundThinking, Inc. - Common Stock (SSTI)

8.4750
-0.0350 (-0.41%)
NASDAQ· Last Trade: Jul 21st, 12:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SoundThinking, Inc. - Common Stock (SSTI)

DateOpenHighLowCloseVolumeAdjusted Close
7/20/20268.598.798.378.5145,6648.51
7/17/20268.378.608.258.5957,2628.59
7/16/20268.378.588.178.3747,3938.37
7/15/20268.608.958.278.3363,6908.33
7/14/20268.578.988.488.4953,1708.49
7/13/20268.698.898.538.5746,4378.57
7/10/20268.668.828.338.6583,3058.65
7/09/20268.498.828.418.79110,6148.79
7/08/20268.788.788.388.5166,7228.51
7/07/20269.119.348.798.9370,2278.93
7/06/20269.039.349.009.0842,7839.08
7/02/20269.609.669.009.0875,0359.08
7/01/20268.9910.038.959.65139,4259.65
6/30/20268.799.128.509.0598,4069.05
6/29/20268.368.958.318.81211,6248.81
6/26/20268.398.788.028.191,235,3998.19
6/25/20268.308.758.208.39265,1368.39
6/24/20267.788.337.788.30211,4578.30
6/23/20267.377.937.377.66137,3597.66
6/22/20267.848.007.297.48147,7687.48
6/18/20267.608.087.607.84201,2877.84
6/17/20267.507.947.337.55128,9947.55
6/16/20267.507.637.387.5394,1087.53
6/15/20268.098.117.427.50156,3067.50
6/12/20268.028.498.028.0399,4578.03
6/11/20267.808.057.587.9866,1427.98
6/10/20267.627.937.627.7966,5147.79
6/09/20267.698.007.497.7177,2557.71
6/08/20267.487.727.447.70274,9497.70
6/05/20267.537.707.377.58136,9327.58
6/04/20267.578.007.447.64114,8217.64
6/03/20267.527.647.247.60160,9027.60
6/02/20267.677.857.487.57123,8967.57
6/01/20267.417.917.217.8685,3957.86
5/29/20260.007.677.097.5178,7457.51
5/28/20266.857.256.737.23122,7047.23
5/27/20266.806.886.596.8893,7506.88
5/26/20266.796.906.686.7655,8616.76
5/22/20266.646.936.646.7890,6686.78
5/21/20266.876.876.566.6486,7196.64
5/20/20266.717.086.646.87187,4306.87
5/19/20266.436.796.406.7583,1336.75
5/18/20266.636.706.426.5169,5126.51
5/15/20266.136.656.136.62149,0556.62
5/14/20266.246.756.156.57149,2106.57
5/13/20266.636.706.146.14115,0826.14
5/12/20266.856.866.646.6973,4236.69
5/11/20266.957.096.566.86186,0016.86
5/08/20267.017.056.827.00112,7907.00
5/07/20266.807.126.687.0495,6457.04
5/06/20266.986.986.686.72157,2156.72
5/05/20267.077.246.716.9572,7796.95
5/04/20266.977.176.877.0399,3577.03
5/01/20266.907.016.826.9957,4666.99
4/30/20266.846.916.726.8273,1936.82
4/29/20266.856.876.746.8796,3976.87
4/28/20266.736.926.656.8682,5456.86
4/27/20266.716.846.716.7764,7726.77
4/24/20266.666.816.516.7166,0066.71
4/23/20266.786.786.556.6662,5626.66
4/22/20266.876.936.726.8245,9236.82
4/21/20266.977.186.786.7974,6266.79