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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.36	6.64	6.64	6.65	6.14	117,407
December 03, 2025	6.14	6.32	6.32	6.46	6	344,100
December 02, 2025	6.04	6.15	6.15	6.23	5.78	589,300
December 01, 2025	6.14	5.98	5.98	6.21	5.95	111,800
November 28, 2025	6.24	6.22	6.22	6.34	6.15	182,600
November 26, 2025	6.31	6.2	6.2	6.34	6.16	111,400
November 25, 2025	6.21	6.33	6.33	6.51	6.14	106,733
November 24, 2025	6.17	6.26	6.26	6.34	6.08	161,600
November 21, 2025	5.89	6.16	6.16	6.34	5.85	165,239
November 20, 2025	6.36	5.89	5.89	6.74	5.84	150,500
November 19, 2025	6.11	6.26	6.26	6.5	6.05	230,442
November 18, 2025	6.31	6.13	6.13	6.58	5.92	301,211
November 17, 2025	7.01	6.37	6.37	7.01	6.33	146,012
November 14, 2025	7.02	7.01	7.01	7.22	6.82	283,931
November 13, 2025	6.29	7.24	7.24	7.6	6.29	620,576
November 12, 2025	8.33	8.43	8.43	8.75	8.28	102,429
November 11, 2025	8.2	8.31	8.31	8.37	7.98	83,100
November 10, 2025	8	8.2	8.2	8.38	7.86	114,300
November 07, 2025	7.91	7.98	7.98	8	7.73	87,712
November 06, 2025	8.56	7.98	7.98	8.56	7.91	129,928
November 05, 2025	8.94	8.56	8.56	9.01	8.51	56,100
November 04, 2025	9.36	8.9	8.9	9.37	8.88	80,000
November 03, 2025	9.38	9.53	9.53	9.89	9.29	126,500
October 31, 2025	9.16	9.35	9.35	9.4	9	159,506
October 30, 2025	9.15	9.2	9.2	9.6	9.13	175,017
October 29, 2025	9.9	9.2	9.2	9.94	9.15	136,017
October 28, 2025	9.69	9.9	9.9	10	9.65	170,633
October 27, 2025	10.58	9.69	9.69	10.58	9.55	263,550
October 24, 2025	11.15	10.43	10.43	11.16	10.41	69,852
October 23, 2025	10.96	11.06	11.06	11.18	10.84	124,437
October 22, 2025	11.44	10.92	10.92	11.61	10.85	106,642
October 21, 2025	11.33	11.4	11.4	11.43	11.15	45,672
October 20, 2025	11.14	11.34	11.34	11.56	11.06	140,424
October 17, 2025	11.52	11.04	11.04	11.52	11.01	81,101
October 16, 2025	11.72	11.57	11.57	11.72	11.5	56,515
October 15, 2025	11.73	11.7	11.7	11.88	11.5	108,353
October 14, 2025	11.47	11.68	11.68	11.75	11.23	31,426
October 13, 2025	11.53	11.48	11.48	11.56	11.3	50,200
October 10, 2025	12.05	11.31	11.31	12.09	11.23	59,526
October 09, 2025	12.09	12	12	12.09	11.93	64,525
October 08, 2025	11.99	12	12	12.09	11.9	35,100
October 07, 2025	12.04	11.98	11.98	12.04	11.78	46,900
October 06, 2025	12.13	12.05	12.05	12.14	12	45,423
October 03, 2025	12.02	11.98	11.98	12.25	11.87	58,885
October 02, 2025	12.04	11.96	11.96	12.04	11.84	23,400
October 01, 2025	11.94	12.04	12.04	12.23	11.81	57,128
September 30, 2025	11.83	12.06	12.06	12.12	11.83	59,403
September 29, 2025	11.97	12.01	12.01	12.19	11.69	87,037
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

SoundThinking, Inc. (SSTI) NASDAQ