NasdaqCM - Nasdaq Real Time Price USD

SoundThinking, Inc. (SSTI)

Compare
12.55
0.00
(0.00%)
At close: January 13 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 16, 202414.2514.2713.5813.6113.6152,800
Apr 15, 202414.8814.8814.0214.4214.4257,600
Apr 12, 202415.1615.4014.5514.8214.8238,200
Apr 11, 202415.2715.3914.8515.1115.1159,400
Apr 10, 202415.6115.7315.1015.3715.37126,100
Apr 9, 202414.9316.1114.9316.0616.06312,500
Apr 8, 202415.1815.3914.6714.9514.9563,800
Apr 5, 202415.2315.5614.9315.3215.3297,900
Apr 4, 202415.9316.0815.0115.1415.1460,800
Apr 3, 202415.8216.1015.5515.8915.8973,300
Apr 2, 202415.9316.0715.8916.0216.0232,600
Apr 1, 202416.1016.3015.8916.1216.1248,200
Mar 28, 202415.5015.9215.2715.8815.8850,800
Mar 27, 202415.1016.0214.7615.5215.5298,800
Mar 26, 202415.7015.7015.0415.0515.0546,700
Mar 25, 202415.8015.8015.0415.4215.4235,300
Mar 22, 202415.0115.9014.8015.7515.75130,100
Mar 21, 202415.6115.6414.8215.0015.0055,100
Mar 20, 202415.5915.6614.9015.5215.5268,500
Mar 19, 202415.0915.6114.8715.5015.5051,000
Mar 18, 202415.4215.9914.8515.0315.0353,000
Mar 15, 202415.0715.5514.6415.1515.15149,200
Mar 14, 202416.0816.3615.3115.4515.4533,100
Mar 13, 202416.6916.6916.0716.2016.2017,200
Mar 12, 202416.2016.6915.9116.3716.3725,500
Mar 11, 202416.2316.3516.0116.0116.0113,200
Mar 8, 202416.7617.1816.2316.4216.4242,600
Mar 7, 202416.3916.9916.1316.5916.5929,000
Mar 6, 202416.3216.7816.1416.3916.3930,800
Mar 5, 202416.1816.7116.0616.3116.3151,900
Mar 4, 202417.7317.7316.2716.3916.3946,400
Mar 1, 202417.2917.8817.2917.7417.7487,800
Feb 29, 202417.8918.3817.2517.3917.3986,700
Feb 28, 202418.1218.3917.4417.5117.5146,500
Feb 27, 202417.6818.7016.5018.0218.0254,300
Feb 26, 202416.9717.9316.8217.7917.7955,300
Feb 23, 202416.5717.4516.4316.9516.9547,400
Feb 22, 202417.8117.9816.2016.4516.4576,700
Feb 21, 202417.7018.1517.0617.8117.8136,600
Feb 20, 202418.1118.5317.0717.7417.7440,100
Feb 16, 202419.4419.4418.2818.2818.2843,700
Feb 15, 202418.3419.7917.5119.2919.29225,800
Feb 14, 202416.8118.4716.5417.6117.61236,700
Feb 13, 202420.5020.8017.3417.5517.5591,200
Feb 12, 202420.9922.0020.8321.5021.5035,800
Feb 9, 202420.2821.1420.1720.7520.7532,900
Feb 8, 202420.1821.2020.1820.3520.3518,700
Feb 7, 202421.0821.0820.2720.4620.4611,900
Feb 6, 202419.4320.0919.2620.0220.0227,500
Feb 5, 202419.4020.5619.4019.5119.5156,800
Feb 2, 202420.7820.7819.5919.6919.6924,800
Feb 1, 202421.1721.6020.8620.8820.8816,400
Jan 31, 202419.7022.3719.7020.6420.6446,300
Jan 30, 202420.6421.1719.8620.0320.0323,800
Jan 29, 202420.5220.9819.4720.8720.8733,000
Jan 26, 202421.3121.8520.1520.6220.6226,200
Jan 25, 202420.9721.1620.0821.1221.1231,700
Jan 24, 202422.1922.1920.2920.8520.8526,500
Jan 23, 202421.8322.5721.3022.0022.0030,600
Jan 22, 202422.2022.7721.2921.4921.49101,300
Jan 19, 202423.5123.5122.0822.2822.2833,600
Jan 18, 202422.3923.8122.3923.2023.2048,500
Jan 17, 202422.8023.3521.9322.0022.0065,600
Jan 16, 202423.5524.0122.8222.9222.9214,800

Related Tickers

LVO.F LivePerson, Inc.
1.2170
-3.41%
 
ALTR Altair Engineering Inc.
110.15
-0.09%
 
N1OW34.SA ServiceNow, Inc.
120.51
-2.58%
 
ULY Urgent.ly Inc.
0.4800
-3.81%
 
WANSF Cirata plc
0.5500
0.00%
 
CREX Creative Realities, Inc.
2.5200
-5.97%
 
PRCH Porch Group, Inc.
4.5000
-0.22%
 
ISDR Issuer Direct Corporation
8.77
+5.54%
 
ILLRW Triller Group Inc.
0.1701
-25.23%
 
VSBGF VSBLTY Groupe Technologies Corp.
0.0893
-10.75%