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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	14.97	14.65	14.65	15.7	14.48	23,379
May 20, 2025	15.38	15.16	15.16	15.46	14.79	24,613
May 19, 2025	15.56	14.95	14.95	15.93	14.84	38,010
May 16, 2025	15.1	15.51	15.51	15.91	14.6	61,301
May 15, 2025	16.08	14.84	14.84	16.08	14.7	71,828
May 14, 2025	17.43	16	16	17.43	15.05	136,224
May 13, 2025	15.9	16.22	16.22	16.35	15.38	51,800
May 12, 2025	16.49	15.84	15.84	16.49	15.5	31,611
May 09, 2025	15.84	15.68	15.68	16.01	15.31	16,400
May 08, 2025	15.2	15.74	15.74	16.15	15.2	36,551
May 07, 2025	15.18	15.14	15.14	15.36	14.94	26,100
May 06, 2025	15.08	15.08	15.08	15.46	14.62	23,900
May 05, 2025	15.62	15.26	15.26	15.92	15.18	34,400
May 02, 2025	15.81	15.78	15.78	16.13	15.55	29,336
May 01, 2025	15.66	15.61	15.61	16.2	15.45	27,100
April 30, 2025	15.65	15.52	15.52	15.89	15.06	32,700
April 29, 2025	15.45	15.95	15.95	16.04	14.6	51,900
April 28, 2025	15.38	15.52	15.52	15.55	15	75,600
April 25, 2025	15.24	15.4	15.4	15.53	15.08	33,600
April 24, 2025	15.34	15.35	15.35	15.65	15.08	39,843
April 23, 2025	16.16	15.34	15.34	16.31	15.19	35,700
April 22, 2025	15.16	15.65	15.65	15.93	14.85	44,900
April 21, 2025	15.79	15.26	15.26	16.16	14.79	36,915
April 17, 2025	15.94	15.87	15.87	16	15.47	34,300
April 16, 2025	16.68	16.02	16.02	17.01	15.8	26,500
April 15, 2025	17.2	16.21	16.21	17.27	16.14	44,572
April 14, 2025	17.13	17.2	17.2	17.3	16.55	55,600
April 11, 2025	16.26	16.76	16.76	16.92	16.04	56,845
April 10, 2025	15.86	16.36	16.36	16.48	15.72	47,144
April 09, 2025	14.64	16.26	16.26	16.86	14.64	96,853
April 08, 2025	15.6	15.19	15.19	16.1	14.89	65,759
April 07, 2025	14.9	15.42	15.42	16.06	14.6	48,316
April 04, 2025	15.4	15.56	15.56	15.97	15.3	68,015
April 03, 2025	16.01	16.24	16.24	16.45	15.65	64,939
April 02, 2025	16.3	16.93	16.93	17.01	16.3	53,476
April 01, 2025	16.79	16.6	16.6	17.01	16.27	35,500
March 31, 2025	17.12	16.95	16.95	17.38	16.8	73,501
March 28, 2025	18.33	17.44	17.44	18.6	17.06	73,202
March 27, 2025	18.92	18.52	18.52	19	18.27	208,400
March 26, 2025	19.02	19.07	19.07	19.43	18.64	66,838
March 25, 2025	19	18.92	18.92	19.16	18.5	193,826
March 24, 2025	18.14	18.87	18.87	18.95	17.9	229,707
March 21, 2025	18.28	17.88	17.88	18.63	17.6	174,229
March 20, 2025	17.63	18.54	18.54	18.65	17.47	168,634
March 19, 2025	16.87	17.47	17.47	17.8	16.41	105,456
March 18, 2025	15.88	16.96	16.96	17.04	15.85	86,400
March 17, 2025	15.02	15.86	15.86	15.91	14.86	86,947
March 14, 2025	14.76	15.18	15.18	15.38	14.6	79,300
March 13, 2025	15.5	14.65	14.65	15.5	14.6	26,119
March 12, 2025	15.5	15.5	15.5	15.5	15.19	40,167
March 11, 2025	15.33	15.37	15.37	15.74	15.21	54,714
March 10, 2025	16.02	15.31	15.31	16.42	15.26	46,621
March 07, 2025	16.05	16.22	16.22	16.53	15.71	33,918
March 06, 2025	15.62	16.05	16.05	16.16	15.41	41,721
March 05, 2025	15.31	15.72	15.72	16.02	15.31	24,847
March 04, 2025	15.63	15.61	15.61	16.03	15.3	47,202
March 03, 2025	16.55	15.76	15.76	16.55	15.21	114,630
February 28, 2025	16.41	16.43	16.43	16.68	15.67	115,641

SoundThinking, Inc. (SSTI) NASDAQ