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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.64	13.74	13.74	13.8	13.32	57,300
July 01, 2025	13.03	13.5	13.5	13.9	12.9	107,451
June 30, 2025	13.18	13.06	13.06	13.5	12.95	80,613
June 27, 2025	14.09	13.18	13.18	14.09	13.09	118,014
June 26, 2025	14.32	14.02	14.02	14.42	12.6	163,700
June 25, 2025	15.42	14.41	14.41	15.42	14.4	82,552
June 24, 2025	15.76	15.51	15.51	15.8	15.3	16,847
June 23, 2025	15.56	15.54	15.54	15.59	15	15,803
June 20, 2025	15.88	15.57	15.57	15.88	15.43	58,400
June 18, 2025	15.78	15.72	15.72	15.96	15.51	24,834
June 17, 2025	15.99	15.72	15.72	16.2	15.56	55,800
June 16, 2025	16.18	15.92	15.92	16.25	15.6	67,100
June 13, 2025	16.01	16	16	16.85	15.5	60,200
June 12, 2025	16.59	16.29	16.29	16.59	15.93	16,628
June 11, 2025	16.92	16.63	16.63	16.92	16.53	29,704
June 10, 2025	16.36	16.74	16.74	16.79	16.01	33,075
June 09, 2025	16.5	16.3	16.3	16.5	16.1	17,200
June 06, 2025	16.26	16.25	16.25	16.5	16.02	30,713
June 05, 2025	16.28	15.96	15.96	16.32	15.82	31,131
June 04, 2025	15.85	15.92	15.92	16.16	15.57	27,300
June 03, 2025	15.59	16	16	16.57	15.59	32,800
June 02, 2025	15.51	15.64	15.64	15.82	15.22	77,800
May 30, 2025	15.46	15.51	15.51	15.76	15.38	46,927
May 29, 2025	15.29	15.47	15.47	15.56	15.03	85,600
May 28, 2025	14.83	15.14	15.14	15.18	14.34	95,600
May 27, 2025	14.7	14.92	14.92	15.12	14.46	27,145
May 23, 2025	14.39	14.46	14.46	15.1	14.33	28,767
May 22, 2025	14.41	14.75	14.75	15.04	14.05	30,598

SoundThinking, Inc. (SSTI) NASDAQ