Skip to main content

Soundthinking Inc (NQ: SSTI )

13.33 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 13.29 13.64 13.04 13.33 73,410 -0.04(-0.30%)
Apr 18, 2024 13.16 13.70 13.15 13.37 138,322 +0.06(+0.45%)
Apr 17, 2024 13.55 13.94 13.15 13.31 40,307 -0.30(-2.20%)
Apr 16, 2024 14.25 14.27 13.58 13.61 52,797 -0.81(-5.62%)
Apr 15, 2024 14.88 14.88 14.02 14.42 57,568 -0.40(-2.70%)
Apr 12, 2024 15.16 15.40 14.55 14.82 38,213 -0.29(-1.92%)
Apr 11, 2024 15.27 15.39 14.85 15.11 59,414 -0.26(-1.69%)
Apr 10, 2024 15.61 15.73 15.10 15.37 126,130 -0.69(-4.30%)
Apr 09, 2024 14.93 16.11 14.93 16.06 312,482 +1.11(+7.42%)
Apr 08, 2024 15.18 15.39 14.67 14.95 63,796 -0.37(-2.42%)
Apr 05, 2024 15.23 15.56 14.93 15.32 97,857 +0.18(+1.19%)
Apr 04, 2024 15.93 16.08 15.01 15.14 60,889 -0.75(-4.72%)
Apr 03, 2024 15.82 16.10 15.55 15.89 73,271 -0.13(-0.81%)
Apr 02, 2024 15.93 16.07 15.89 16.02 32,642 -0.10(-0.62%)
Apr 01, 2024 16.10 16.30 15.89 16.12 48,201 +0.24(+1.51%)
Mar 28, 2024 15.50 15.92 15.27 15.88 50,823 +0.36(+2.32%)
Mar 27, 2024 15.10 16.02 14.76 15.52 98,838 +0.47(+3.12%)
Mar 26, 2024 15.70 15.70 15.04 15.05 46,726 -0.37(-2.40%)
Mar 25, 2024 15.80 15.80 15.04 15.42 35,311 -0.33(-2.10%)
Mar 22, 2024 15.01 15.90 14.80 15.75 130,115 +0.75(+5.00%)
Mar 21, 2024 15.61 15.63 14.82 15.00 55,139 -0.52(-3.35%)
Mar 20, 2024 15.59 15.66 14.90 15.52 68,508 +0.02(+0.13%)
Mar 19, 2024 15.09 15.61 14.87 15.50 50,973 +0.47(+3.13%)
Mar 18, 2024 15.42 15.99 14.85 15.03 53,061 -0.12(-0.79%)
Mar 15, 2024 15.07 15.55 14.64 15.15 149,210 -0.30(-1.94%)
Mar 14, 2024 16.08 16.36 15.31 15.45 33,052 -0.75(-4.63%)
Mar 13, 2024 16.69 16.69 16.07 16.20 17,256 -0.17(-1.04%)
Mar 12, 2024 16.20 16.69 15.91 16.37 25,482 +0.36(+2.25%)
Mar 11, 2024 16.23 16.35 16.01 16.01 13,167 -0.41(-2.50%)
Mar 08, 2024 16.76 17.18 16.23 16.42 42,612 -0.17(-1.02%)
Mar 07, 2024 16.39 16.99 16.13 16.59 29,009 +0.20(+1.22%)
Mar 06, 2024 16.32 16.78 16.14 16.39 30,782 +0.08(+0.49%)
Mar 05, 2024 16.18 16.71 16.06 16.31 51,924 -0.08(-0.49%)
Mar 04, 2024 17.73 17.73 16.27 16.39 46,401 -1.35(-7.61%)
Mar 01, 2024 17.29 17.88 17.29 17.74 87,834 +0.35(+2.01%)
Feb 29, 2024 17.89 18.38 17.25 17.39 86,665 -0.12(-0.69%)
Feb 28, 2024 18.12 18.39 17.44 17.51 46,483 -0.51(-2.83%)
Feb 27, 2024 17.68 18.70 16.50 18.02 54,332 +0.23(+1.29%)
Feb 26, 2024 16.97 17.93 16.82 17.79 55,267 +0.84(+4.96%)
Feb 23, 2024 16.57 17.45 16.43 16.95 47,428 +0.50(+3.04%)
Feb 22, 2024 17.81 17.98 16.20 16.45 76,716 -1.36(-7.64%)
Feb 21, 2024 17.70 18.15 17.06 17.81 36,589 +0.07(+0.39%)
Feb 20, 2024 18.11 18.53 17.07 17.74 40,072 -0.54(-2.95%)
Feb 16, 2024 19.44 19.44 18.28 18.28 43,653 -1.01(-5.24%)
Feb 15, 2024 18.34 19.79 17.51 19.29 225,775 +1.68(+9.54%)
Feb 14, 2024 16.81 18.47 16.54 17.61 236,744 +0.06(+0.34%)
Feb 13, 2024 20.50 20.80 17.34 17.55 91,246 -3.95(-18.37%)
Feb 12, 2024 20.99 22.00 20.83 21.50 35,799 +0.75(+3.61%)
Feb 09, 2024 20.28 21.14 20.17 20.75 32,948 +0.40(+1.97%)
Feb 08, 2024 20.18 21.20 20.18 20.35 18,719 -0.11(-0.54%)
Feb 07, 2024 21.09 21.09 20.27 20.46 11,935 +0.44(+2.20%)
Feb 06, 2024 19.43 20.09 19.26 20.02 27,521 +0.51(+2.61%)
Feb 05, 2024 19.40 20.56 19.40 19.51 56,817 -0.18(-0.91%)
Feb 02, 2024 20.78 20.78 19.59 19.69 24,805 -1.19(-5.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.