SoundThinking, Inc. - Common Stock (SSTI)
6.4800
-0.0100 (-0.15%)
NASDAQ · Last Trade: Mar 23rd, 1:18 AM EDT
Historical Prices For SoundThinking, Inc. - Common Stock (SSTI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 6.47 | 6.52 | 6.26 | 6.48 | 167,335 | 6.48 |
| 3/19/2026 | 6.31 | 6.58 | 6.20 | 6.49 | 133,592 | 6.49 |
| 3/18/2026 | 6.59 | 6.62 | 6.27 | 6.32 | 124,498 | 6.32 |
| 3/17/2026 | 6.85 | 6.98 | 6.68 | 6.72 | 116,959 | 6.72 |
| 3/16/2026 | 6.78 | 6.94 | 6.58 | 6.81 | 124,251 | 6.81 |
| 3/13/2026 | 6.88 | 6.91 | 6.54 | 6.65 | 130,945 | 6.65 |
| 3/12/2026 | 7.07 | 7.28 | 6.83 | 6.87 | 202,558 | 6.87 |
| 3/11/2026 | 7.21 | 7.39 | 7.00 | 7.19 | 122,690 | 7.19 |
| 3/10/2026 | 6.94 | 7.72 | 6.79 | 7.27 | 199,489 | 7.27 |
| 3/09/2026 | 7.05 | 7.07 | 6.67 | 6.95 | 134,373 | 6.95 |
| 3/06/2026 | 6.48 | 7.57 | 6.46 | 7.20 | 283,803 | 7.20 |
| 3/05/2026 | 6.29 | 6.71 | 6.04 | 6.66 | 263,792 | 6.66 |
| 3/04/2026 | 6.58 | 7.03 | 6.20 | 6.35 | 399,673 | 6.35 |
| 3/03/2026 | 7.47 | 8.08 | 7.43 | 7.83 | 186,283 | 7.83 |
| 3/02/2026 | 7.20 | 7.82 | 7.03 | 7.78 | 184,402 | 7.78 |
| 2/27/2026 | 7.45 | 7.58 | 7.20 | 7.30 | 165,424 | 7.30 |
| 2/26/2026 | 7.30 | 7.64 | 7.12 | 7.61 | 179,097 | 7.61 |
| 2/25/2026 | 7.40 | 7.44 | 7.22 | 7.25 | 116,874 | 7.25 |
| 2/24/2026 | 7.07 | 7.36 | 7.01 | 7.23 | 231,533 | 7.23 |
| 2/23/2026 | 7.68 | 7.72 | 6.96 | 7.05 | 213,917 | 7.05 |
| 2/20/2026 | 7.37 | 7.90 | 7.37 | 7.61 | 159,386 | 7.61 |
| 2/19/2026 | 7.72 | 7.82 | 6.92 | 7.43 | 326,894 | 7.43 |
| 2/18/2026 | 7.43 | 7.50 | 6.96 | 6.98 | 299,263 | 6.98 |
| 2/17/2026 | 7.52 | 7.57 | 7.21 | 7.43 | 137,855 | 7.43 |
| 2/13/2026 | 7.37 | 7.87 | 7.14 | 7.58 | 159,216 | 7.58 |
| 2/12/2026 | 7.17 | 7.48 | 6.86 | 7.39 | 262,288 | 7.39 |
| 2/11/2026 | 7.38 | 7.55 | 6.72 | 7.07 | 275,679 | 7.07 |
| 2/10/2026 | 7.03 | 7.42 | 7.03 | 7.30 | 119,918 | 7.30 |
| 2/09/2026 | 6.99 | 7.11 | 6.74 | 7.01 | 112,042 | 7.01 |
| 2/06/2026 | 6.71 | 7.18 | 6.53 | 7.00 | 408,673 | 7.00 |
| 2/05/2026 | 7.26 | 7.30 | 6.45 | 6.53 | 470,835 | 6.53 |
| 2/04/2026 | 7.07 | 7.55 | 6.89 | 7.33 | 310,849 | 7.33 |
| 2/03/2026 | 6.99 | 7.13 | 6.57 | 7.08 | 457,823 | 7.08 |
| 2/02/2026 | 6.96 | 7.20 | 6.81 | 7.03 | 139,060 | 7.03 |
| 1/30/2026 | 7.02 | 7.21 | 6.90 | 6.98 | 155,310 | 6.98 |
| 1/29/2026 | 7.07 | 7.20 | 6.67 | 7.15 | 230,086 | 7.15 |
| 1/28/2026 | 7.25 | 7.35 | 6.99 | 7.06 | 206,793 | 7.06 |
| 1/27/2026 | 7.49 | 7.57 | 6.99 | 7.18 | 177,622 | 7.18 |
| 1/26/2026 | 7.45 | 7.58 | 7.34 | 7.43 | 133,623 | 7.43 |
| 1/23/2026 | 7.61 | 7.64 | 7.30 | 7.41 | 127,018 | 7.41 |
| 1/22/2026 | 7.45 | 7.90 | 7.45 | 7.64 | 137,893 | 7.64 |
| 1/21/2026 | 7.40 | 8.23 | 7.00 | 7.38 | 153,194 | 7.38 |
| 1/20/2026 | 7.77 | 7.77 | 7.25 | 7.34 | 217,646 | 7.34 |
| 1/16/2026 | 8.11 | 8.24 | 7.47 | 7.77 | 210,731 | 7.77 |
| 1/15/2026 | 8.59 | 8.83 | 8.02 | 8.04 | 105,276 | 8.04 |
| 1/14/2026 | 8.74 | 8.78 | 8.45 | 8.56 | 227,256 | 8.56 |
| 1/13/2026 | 9.10 | 9.28 | 8.70 | 8.75 | 296,809 | 8.75 |
| 1/12/2026 | 8.93 | 9.12 | 8.79 | 9.07 | 155,805 | 9.07 |
| 1/09/2026 | 8.95 | 9.11 | 8.68 | 9.00 | 145,811 | 9.00 |
| 1/08/2026 | 8.76 | 9.21 | 8.60 | 8.96 | 186,874 | 8.96 |
| 1/07/2026 | 8.17 | 8.82 | 7.94 | 8.79 | 318,448 | 8.79 |
| 1/06/2026 | 8.19 | 8.90 | 8.12 | 8.86 | 247,565 | 8.86 |
| 1/05/2026 | 7.75 | 8.39 | 7.70 | 8.22 | 114,400 | 8.22 |
| 1/02/2026 | 8.11 | 8.18 | 7.63 | 7.75 | 146,958 | 7.75 |
| 12/31/2025 | 8.06 | 8.09 | 7.91 | 8.03 | 246,407 | 8.03 |
| 12/30/2025 | 8.02 | 8.12 | 8.00 | 8.08 | 257,955 | 8.08 |
| 12/29/2025 | 7.83 | 8.17 | 7.83 | 8.05 | 148,006 | 8.05 |
| 12/26/2025 | 8.00 | 8.12 | 7.93 | 8.05 | 88,724 | 8.05 |
| 12/24/2025 | 7.94 | 8.29 | 7.80 | 8.01 | 59,871 | 8.01 |
| 12/23/2025 | 7.72 | 8.09 | 7.66 | 7.92 | 232,076 | 7.92 |