SoundThinking, Inc. - SSTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.67	11.97	11.97	12.07	11.65	66,936
September 25, 2025	12.16	11.65	11.65	12.16	11.5	102,718
September 24, 2025	12.46	12.28	12.28	12.5	12.26	25,804
September 23, 2025	12.55	12.42	12.42	12.75	12.34	55,593
September 22, 2025	12.25	12.6	12.6	12.69	12.2	76,300
September 19, 2025	12.4	12.28	12.28	12.54	12.16	72,500
September 18, 2025	12.23	12.39	12.39	12.6	12.21	88,000
September 17, 2025	12.4	12.03	12.03	12.53	11.81	84,500
September 16, 2025	12.34	12.31	12.31	12.4	12.25	46,557
September 15, 2025	12.46	12.4	12.4	12.7	12.1	79,702
September 12, 2025	12.81	12.47	12.47	13.29	12.4	38,200
September 11, 2025	12.57	12.87	12.87	13.22	12.35	71,937
September 10, 2025	11.95	12.53	12.53	12.73	11.69	115,667
September 09, 2025	12.36	11.99	11.99	12.38	11.95	82,834
September 08, 2025	12.34	12.23	12.23	12.75	12.08	108,322
September 05, 2025	11.75	12.3	12.3	12.35	11.62	118,106
September 04, 2025	11.87	11.63	11.63	12.2	11.5	57,131
September 03, 2025	11.64	11.81	11.81	12.08	11.47	60,229
September 02, 2025	12.59	11.79	11.79	12.94	11.68	65,118
August 29, 2025	12.7	12.73	12.73	12.87	12.66	40,317
August 28, 2025	12.62	12.77	12.77	12.93	12.4	36,722
August 27, 2025	12.89	12.47	12.47	13.34	12.46	78,600
August 26, 2025	12.56	12.87	12.87	12.88	12.56	33,900
August 25, 2025	12.89	12.72	12.72	12.89	12.58	36,100
August 22, 2025	12.37	12.93	12.93	13.19	12.27	63,800
August 21, 2025	12.36	12.44	12.44	12.74	12.34	28,375
August 20, 2025	12.59	12.35	12.35	12.79	12.11	91,800
August 19, 2025	12.76	12.65	12.65	13.12	11.15	58,427
August 18, 2025	12.75	12.81	12.81	12.98	12.44	56,507
August 15, 2025	12.55	12.76	12.76	12.94	12.55	88,400
August 14, 2025	12.79	12.52	12.52	12.84	12.09	105,100
August 13, 2025	11.52	12.95	12.95	13.19	11.48	272,724
August 12, 2025	11.21	11.18	11.18	11.64	11.11	88,300
August 11, 2025	11.43	11.17	11.17	11.56	11.08	68,800
August 08, 2025	11.29	11.42	11.42	11.87	11.21	51,600
August 07, 2025	11.4	11.23	11.23	11.4	10.99	43,522
August 06, 2025	11.36	11.4	11.4	11.46	11.05	22,800
August 05, 2025	11.16	11.34	11.34	11.6	11.12	53,411
August 04, 2025	11.11	11.12	11.12	11.34	10.91	26,442
August 01, 2025	11.25	11	11	11.29	10.81	68,614
July 31, 2025	11.64	11.41	11.41	11.81	11.38	45,600
July 30, 2025	12.3	11.7	11.7	12.32	11.67	36,609
July 29, 2025	12.38	12.17	12.17	12.67	12.07	45,600
July 28, 2025	12.21	12.28	12.28	12.57	12.03	70,400
July 25, 2025	12.49	12.13	12.13	12.67	12.07	19,800
July 24, 2025	12.82	12.4	12.4	12.82	12.3	32,400
July 23, 2025	12.93	12.79	12.79	12.94	12.6	21,000
July 22, 2025	12.84	12.75	12.75	13.03	12.53	55,500
July 21, 2025	12.92	12.81	12.81	13.22	12.74	49,300
July 18, 2025	13.07	12.76	12.76	13.07	12.67	37,058
July 17, 2025	12.17	12.95	12.95	13.01	12.15	81,371
July 16, 2025	12.67	12.23	12.23	12.95	12.21	49,900
July 15, 2025	12.91	12.63	12.63	13	12.5	46,461
July 14, 2025	13.21	12.84	12.84	13.25	12.5	115,160
July 11, 2025	13.71	13.27	13.27	13.71	13.2	98,400
July 10, 2025	14.14	13.87	13.87	14.21	13.84	27,436
July 09, 2025	13.86	14.17	14.17	14.26	13.8	43,211
July 08, 2025	13.67	13.91	13.91	14.03	13.4	63,025
July 07, 2025	13.84	13.67	13.67	13.84	13.48	64,244
July 03, 2025	13.75	13.93	13.93	14	13.75	14,600

SoundThinking, Inc. (SSTI) NASDAQ