Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

SoundThinking, Inc. (SSTI)

Compare
16.02
-0.19
(-1.17%)
At close: April 16 at 4:00:00 PM EDT
16.33
+0.31
+(1.92%)
After hours: April 16 at 5:09:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202516.6817.0115.8016.0216.0226,500
Apr 15, 202517.2017.2616.1416.2116.2144,600
Apr 14, 202517.1317.3016.5517.2017.2055,600
Apr 11, 202516.2616.9216.0416.7616.7656,800
Apr 10, 202515.8616.4815.7216.3616.3647,100
Apr 9, 202514.6416.8614.6416.2616.2699,400
Apr 8, 202515.6016.1014.8915.1915.1965,800
Apr 7, 202514.9016.0614.6015.4215.4248,300
Apr 4, 202515.4015.9715.3015.5615.5668,000
Apr 3, 202516.0116.4415.6516.2416.2464,800
Apr 2, 202516.3017.0116.3016.9316.9353,900
Apr 1, 202516.7917.0116.2716.6016.6035,500
Mar 31, 202517.1217.3816.8016.9516.9573,600
Mar 28, 202518.3318.6017.0617.4417.4473,200
Mar 27, 202518.9219.0018.2718.5218.52208,400
Mar 26, 202519.0219.4318.6419.0719.0766,800
Mar 25, 202519.0019.1618.5018.9218.92193,800
Mar 24, 202518.1418.9517.9018.8718.87229,700
Mar 21, 202518.2818.6317.6017.8817.88174,200
Mar 20, 202517.6318.6517.4718.5418.54168,400
Mar 19, 202516.8717.8016.4117.4717.47105,600
Mar 18, 202515.8817.0415.8516.9616.9686,400
Mar 17, 202515.0215.9114.8615.8615.8686,900
Mar 14, 202514.7615.3814.6015.1815.1879,300
Mar 13, 202515.5015.5014.6014.6514.6526,100
Mar 12, 202515.5015.5015.1915.5015.5040,200
Mar 11, 202515.3315.7415.2115.3715.3754,700
Mar 10, 202516.0216.4215.2615.3115.3146,600
Mar 7, 202516.0516.5315.7116.2216.2233,900
Mar 6, 202515.6216.1615.4116.0516.0541,700
Mar 5, 202515.3116.0215.3115.7215.7224,800
Mar 4, 202515.6316.0315.3015.6115.6150,600
Mar 3, 202516.5516.5515.2115.7615.76114,600
Feb 28, 202516.4116.6715.6716.4316.43115,600
Feb 27, 202516.7717.1916.0916.2616.2699,800
Feb 26, 202513.2516.9113.2516.9116.91142,400
Feb 25, 202514.0714.2713.6813.6813.6863,800
Feb 24, 202514.5215.3114.2014.2014.2037,800
Feb 21, 202515.3215.3214.4014.4514.4537,900
Feb 20, 202515.1515.2014.7215.1215.1238,200
Feb 19, 202515.2215.4314.8015.1215.1260,800
Feb 18, 202513.9215.6013.8715.3815.38296,600
Feb 14, 202513.4313.7713.4313.5613.5618,000
Feb 13, 202513.5013.5513.1013.3913.3959,200
Feb 12, 202513.4513.9213.0113.4913.4932,100
Feb 11, 202513.5313.7813.4113.7213.7235,200
Feb 10, 202513.5813.7013.5713.6513.6516,800
Feb 7, 202513.4413.6013.0013.4013.4039,500
Feb 6, 202513.8213.8213.3113.4513.4519,400
Feb 5, 202513.7713.9013.6313.7513.7516,700
Feb 4, 202513.1813.9413.1113.7713.7731,400
Feb 3, 202513.1313.5513.0913.4813.4821,200
Jan 31, 202513.5013.7913.3313.3513.3533,600
Jan 30, 202513.3813.9513.3113.5613.5623,200
Jan 29, 202513.4213.6513.2013.3913.3928,500
Jan 28, 202514.0614.3813.3713.4713.4751,100
Jan 27, 202513.7514.3813.5014.0414.0448,600
Jan 24, 202513.0414.0012.7613.8513.8554,000
Jan 23, 202512.9013.2312.9013.1713.1725,200
Jan 22, 202513.0013.1112.8913.0313.0326,000
Jan 21, 202513.1613.3713.1013.1113.1131,700
Jan 17, 202513.1913.2312.8013.0113.0144,900
Jan 16, 202512.6013.1212.6013.0113.0123,000
Jan 15, 202512.6512.8412.4912.6512.6544,300
Jan 14, 202512.4812.5112.3112.4012.4036,700
Jan 13, 202512.5512.5712.2712.5512.5533,000
Jan 10, 202512.7412.8512.2412.5512.5562,100
Jan 8, 202513.2213.2212.7413.0013.0033,100
Jan 7, 202512.8613.4912.8613.1013.1061,400
Jan 6, 202513.6814.0213.0713.2013.2062,000
Jan 3, 202512.6913.5512.6913.4413.4428,200
Jan 2, 202513.4113.4112.6512.7612.7651,600
Dec 31, 202412.9513.6212.8513.0613.0661,700
Dec 30, 202412.5913.0012.3512.8512.8543,100
Dec 27, 202412.9813.0112.4412.8012.8033,100
Dec 26, 202412.5213.0712.2812.9612.9631,500
Dec 24, 202412.3712.5212.2212.5212.5212,000
Dec 23, 202412.3612.7912.1912.2912.2952,100
Dec 20, 202412.1212.6411.7012.3312.3387,100
Dec 19, 202412.3912.7912.0512.2912.2975,200
Dec 18, 202412.8712.9112.1912.3212.32104,000
Dec 17, 202412.1612.7911.8312.7112.71208,200
Dec 16, 202412.0812.4811.5112.1512.15336,700
Dec 13, 202412.7612.7612.1012.4812.4834,000
Dec 12, 202413.3813.4712.8312.8312.8330,300
Dec 11, 202414.2514.2513.2413.2513.2555,400
Dec 10, 202414.0314.7013.7014.1314.13133,100
Dec 9, 202413.7914.1213.3113.9113.9178,300
Dec 6, 202412.4813.6712.4013.5513.5561,800
Dec 5, 202413.2113.2112.2512.4012.4088,700
Dec 4, 202413.3913.4313.2213.3413.3424,600
Dec 3, 202413.3113.7513.1413.3913.3954,900
Dec 2, 202413.0813.3312.1013.2513.2571,500
Nov 29, 202413.5113.6912.8312.9812.9842,600
Nov 27, 202413.7313.8012.9913.4413.4453,500
Nov 26, 202412.9013.6612.7313.5713.5761,800
Nov 25, 202412.5813.1412.4513.0813.0861,600
Nov 22, 202411.8712.6811.8712.3612.3650,000
Nov 21, 202411.6312.0411.4711.7411.7427,000
Nov 20, 202411.5511.5511.1511.4611.4621,400
Nov 19, 202411.5411.8411.4711.7611.7640,500
Nov 18, 202411.4311.8111.3511.7211.7246,900
Nov 15, 202411.5611.7911.1511.4311.4360,700
Nov 14, 202411.1211.6010.9911.5211.5255,900
Nov 13, 202412.5012.5011.0011.1911.19160,100
Nov 12, 202412.5712.8211.9112.0812.0897,700
Nov 11, 202411.7412.7511.7412.4912.4992,800
Nov 8, 202411.3411.7511.3111.5811.5866,400
Nov 7, 202411.5311.5311.1711.3811.3836,900
Nov 6, 202410.5911.7810.5911.4911.4985,900
Nov 5, 20249.9010.259.9010.1710.1798,700
Nov 4, 20249.9210.009.339.849.84125,000
Nov 1, 202410.6310.639.709.929.92114,100
Oct 31, 202410.9211.1910.5910.5910.5967,600
Oct 30, 202411.1211.2610.9510.9810.98166,200
Oct 29, 202411.3711.5611.1511.2411.2436,900
Oct 28, 202411.2611.7711.2611.5011.5035,900
Oct 25, 202411.5611.5911.0411.0911.0961,700
Oct 24, 202411.4811.7711.3211.5711.5748,400
Oct 23, 202411.5111.5111.1511.4311.4317,300
Oct 22, 202411.3211.7711.2211.5611.5633,700
Oct 21, 202411.8611.9811.3111.4511.4528,100
Oct 18, 202411.7011.9811.5711.7911.7930,500
Oct 17, 202411.9211.9211.2811.6811.6834,400
Oct 16, 202411.8012.0311.5811.8811.8817,800
Oct 15, 202411.5111.9911.5111.6811.6814,700
Oct 14, 202411.2711.5111.0611.4611.4676,100
Oct 11, 202411.7511.7511.2111.3411.3449,100
Oct 10, 202411.1511.5511.0311.3811.3843,100
Oct 9, 202410.9811.6710.9811.2511.2546,900
Oct 8, 202411.3311.3310.8610.9910.9934,000
Oct 7, 202411.3911.6911.2311.4011.4020,700
Oct 4, 202412.2612.4311.5011.5011.5033,400
Oct 3, 202410.7812.1610.7812.0212.0271,900
Oct 2, 202411.1411.2410.8810.8910.89144,000
Oct 1, 202411.6011.6611.0711.1811.1837,600
Sep 30, 202411.2711.6111.2711.5911.5943,800
Sep 27, 202411.6711.6711.2211.3911.3938,900
Sep 26, 202412.2712.2711.3811.4611.4656,400
Sep 25, 202412.1012.2912.1012.2312.2318,600
Sep 24, 202412.9212.9612.0412.2212.2253,100
Sep 23, 202413.3113.3112.8312.8712.8729,600
Sep 20, 202413.2113.3612.9513.2113.21102,500
Sep 19, 202413.2713.3613.0913.2213.2215,500
Sep 18, 202413.0013.3012.6312.9112.9127,000
Sep 17, 202412.6813.0712.6612.9412.9434,700
Sep 16, 202413.0713.1012.4812.5112.5126,600
Sep 13, 202412.9413.0312.5313.0113.0151,800
Sep 12, 202412.6913.1012.4812.7212.7273,600
Sep 11, 202412.7312.8512.4012.6612.6648,300
Sep 10, 202412.5612.8411.9212.8312.8356,500
Sep 9, 202412.8612.8612.4712.5312.5361,900
Sep 6, 202413.4813.6412.8312.8512.8554,900
Sep 5, 202413.4513.6413.1213.4113.4164,500
Sep 4, 202413.9214.1013.4313.4813.4849,100
Sep 3, 202413.9014.2113.4513.9813.9884,400
Aug 30, 202414.6614.6613.9114.1014.1058,000
Aug 29, 202414.2614.9214.2614.6914.6923,400
Aug 28, 202414.4714.6214.0614.3914.3936,100
Aug 27, 202415.0215.0814.5914.6814.6824,000
Aug 26, 202415.8616.1115.0815.2915.2956,000
Aug 23, 202414.2116.2014.2015.8515.85114,600
Aug 22, 202413.9114.2813.6914.2014.2074,700
Aug 21, 202414.1314.1613.8613.9213.9242,700
Aug 20, 202414.2214.2213.9914.0814.0864,900
Aug 19, 202414.2414.3513.9914.1914.19116,700
Aug 16, 202414.4514.7214.0814.1514.15149,100
Aug 15, 202414.8414.8614.4814.5714.5791,800
Aug 14, 202414.6214.8414.3514.4814.48112,700
Aug 13, 202414.5414.7514.4014.5114.5162,700
Aug 12, 202414.4414.7514.1814.5314.5347,600
Aug 9, 202414.3014.3514.1514.2614.2651,600
Aug 8, 202414.7514.8814.4414.6014.6048,100
Aug 7, 202414.4515.0314.1014.4514.4585,200
Aug 6, 202413.7314.6713.6514.5714.57108,300
Aug 5, 202413.6913.8513.1813.7513.75156,500
Aug 2, 202414.3814.7314.3014.5114.5198,600
Aug 1, 202415.2315.4014.5014.5014.5060,800
Jul 31, 202415.2115.8115.0315.4615.4659,600
Jul 30, 202414.9815.3014.8115.2515.2542,500
Jul 29, 202414.9815.3914.7314.8414.8434,600
Jul 26, 202414.0115.2513.8515.0815.08125,500
Jul 25, 202413.6313.7813.5413.7213.7260,700
Jul 24, 202413.8214.2013.5713.5713.5737,500
Jul 23, 202413.8814.3413.5813.9213.9260,300
Jul 22, 202413.4514.0513.2613.8213.8249,900
Jul 19, 202413.7813.7813.2713.3513.3550,300
Jul 18, 202414.2014.2013.5513.7813.7875,300
Jul 17, 202414.4914.8514.0914.1514.1596,500
Jul 16, 202412.6814.5212.6814.4914.49154,400
Jul 15, 202412.8513.2112.4912.6912.6958,100
Jul 12, 202412.5712.7512.2912.6212.6226,100
Jul 11, 202411.7112.4911.7112.3312.3343,700
Jul 10, 202411.5211.7411.2311.5311.5330,800
Jul 9, 202411.6111.7611.2911.5511.5530,100
Jul 8, 202411.6811.6811.4211.6711.6717,700
Jul 5, 202411.9111.9111.2011.5611.5636,500
Jul 3, 202412.1112.1111.6811.9411.9420,500
Jul 2, 202411.6912.1311.5712.1112.1130,500
Jul 1, 202412.1212.1211.4111.6811.6846,700
Jun 28, 202411.4312.4911.3712.1812.18283,100
Jun 27, 202411.2911.6811.1211.3411.3473,300
Jun 26, 202411.2311.4711.0011.2311.2384,500
Jun 25, 202411.9711.9711.0611.1911.1957,800
Jun 24, 202412.7112.7711.9311.9811.9880,700
Jun 21, 202412.7113.0012.5912.7712.77111,500
Jun 20, 202413.4013.5312.6512.7012.7044,200
Jun 18, 202414.0214.0213.4013.4513.4537,700
Jun 17, 202413.7814.1913.5714.1514.1551,000
Jun 14, 202413.7713.8713.4413.8613.8650,800
Jun 13, 202414.3314.5913.7013.8813.8834,300
Jun 12, 202414.9014.9014.2514.3514.3528,600
Jun 11, 202414.6814.9114.4814.5614.5638,700
Jun 10, 202414.7714.9014.4414.8414.8436,200
Jun 7, 202414.2715.0914.2614.9214.9262,900
Jun 6, 202414.6014.9114.4214.5114.5174,800
Jun 5, 202414.4514.8814.4014.5814.5879,000
Jun 4, 202413.7214.9813.3314.3514.3584,600
Jun 3, 202416.0916.3014.7114.7214.72120,400
May 31, 202416.0316.6215.9416.0716.0750,800
May 30, 202416.1116.3415.9015.9915.9946,200
May 29, 202415.9116.3015.7416.0816.0830,300
May 28, 202416.5716.7216.0216.2116.2160,300
May 24, 202416.7316.9215.9716.3816.38120,400
May 23, 202414.9416.4014.9116.2816.28123,400
May 22, 202414.5015.0514.4714.9414.9440,500
May 21, 202414.3214.5914.3214.4914.4940,800
May 20, 202414.5014.6414.3414.4914.4970,800
May 17, 202414.0714.6113.8114.3514.3553,900
May 16, 202413.8614.4113.5514.2814.2849,600
May 15, 202414.1814.5313.7813.9113.9168,400
May 14, 202414.6915.0014.2214.4014.4093,800
May 13, 202413.8914.7813.7714.5314.53112,600
May 10, 202414.3814.3813.8113.8913.8933,800
May 9, 202414.5814.6814.2014.3314.3323,100
May 8, 202413.8014.6313.8014.5814.5832,400
May 7, 202413.5913.8513.4513.8113.8158,900
May 6, 202413.5013.6113.4513.5013.5032,200
May 3, 202413.7013.8013.3913.4813.4839,400
May 2, 202413.5513.6213.4013.4913.4934,700
May 1, 202413.4013.8713.3313.5413.5479,900
Apr 30, 202413.3813.4813.0013.3613.3640,400
Apr 29, 202413.6713.8113.3713.5313.5350,600
Apr 26, 202413.5113.8713.4713.6713.6779,300
Apr 25, 202413.2813.5613.1313.4313.4384,200
Apr 24, 202413.3913.6013.0913.4613.4667,200
Apr 23, 202413.3813.6313.2813.3213.3252,800
Apr 22, 202413.3113.5412.9813.4413.4446,400
Apr 19, 202413.2913.6413.0413.3313.3373,400
Apr 18, 202413.1613.7013.1513.3713.37138,300
Apr 17, 202413.5513.9413.1513.3113.3140,300

Related Tickers

PDFS PDF Solutions, Inc.
17.42
-2.84%
 
SVCO Silvaco Group, Inc.
4.5000
-1.75%
 
PRO PROS Holdings, Inc.
16.00
-2.62%
 
ALIMR.PA Immersion SA
1.5500
0.00%
 
LTV.V Leonovus Inc.
0.0400
0.00%
 
VTSI VirTra, Inc.
3.8300
-1.29%
 
AISX.V Aisix Solutions Inc.
0.0250
-16.67%
 
INXD.NE The INX Digital Company, Inc.
0.1050
-8.70%
 
DUOT Duos Technologies Group, Inc.
5.68
+10.29%
 
ADCO.TO Adcore Inc.
0.2500
+19.05%