SoundThinking, Inc. - Common Stock (NQ: SSTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	15.33	15.74	15.21	15.37	54,711	+0.06(+0.39%)
Mar 10, 2025	16.02	16.41	15.26	15.31	46,619	-0.91(-5.61%)
Mar 07, 2025	16.05	16.53	15.71	16.22	33,920	+0.17(+1.06%)
Mar 06, 2025	15.62	16.16	15.41	16.05	41,721	+0.33(+2.10%)
Mar 05, 2025	15.31	16.02	15.31	15.72	24,847	+0.11(+0.70%)
Mar 04, 2025	15.63	16.03	15.30	15.61	50,579	-0.15(-0.95%)
Mar 03, 2025	16.55	16.55	15.21	15.76	114,630	-0.67(-4.08%)
Feb 28, 2025	16.41	16.68	15.67	16.43	115,641	+0.17(+1.05%)
Feb 27, 2025	16.77	17.19	16.09	16.26	99,793	-0.65(-3.84%)
Feb 26, 2025	13.25	16.91	13.25	16.91	142,411	+3.23(+23.61%)
Feb 25, 2025	14.07	14.28	13.68	13.68	63,824	-0.52(-3.66%)
Feb 24, 2025	14.52	15.31	14.20	14.20	37,781	-0.25(-1.73%)
Feb 21, 2025	15.32	15.32	14.40	14.45	37,851	-0.67(-4.43%)
Feb 20, 2025	15.15	15.21	14.72	15.12	38,190	+0.00(+0.00%)
Feb 19, 2025	15.22	15.42	14.80	15.12	60,807	-0.26(-1.69%)
Feb 18, 2025	13.92	15.60	13.87	15.38	296,647	+1.82(+13.42%)
Feb 14, 2025	13.43	13.77	13.43	13.56	17,993	+0.17(+1.27%)
Feb 13, 2025	13.50	13.55	13.10	13.39	59,218	-0.10(-0.78%)
Feb 12, 2025	13.45	13.92	13.01	13.49	32,106	-0.23(-1.64%)
Feb 11, 2025	13.53	13.79	13.41	13.72	35,240	+0.07(+0.51%)
Feb 10, 2025	13.58	13.70	13.57	13.65	16,764	+0.25(+1.87%)
Feb 07, 2025	13.44	13.60	13.00	13.40	39,492	-0.05(-0.37%)
Feb 06, 2025	13.82	13.82	13.31	13.45	19,376	-0.30(-2.18%)
Feb 05, 2025	13.77	13.90	13.63	13.75	16,656	-0.02(-0.15%)
Feb 04, 2025	13.18	13.94	13.11	13.77	31,414	+0.29(+2.15%)
Feb 03, 2025	13.13	13.55	13.09	13.48	21,215	+0.13(+0.97%)
Jan 31, 2025	13.50	13.79	13.33	13.35	33,559	-0.21(-1.55%)
Jan 30, 2025	13.38	13.95	13.31	13.56	23,227	+0.17(+1.27%)
Jan 29, 2025	13.42	13.65	13.20	13.39	28,508	-0.08(-0.59%)
Jan 28, 2025	14.06	14.38	13.37	13.47	51,073	-0.57(-4.06%)
Jan 27, 2025	13.75	14.38	13.50	14.04	48,601	+0.19(+1.37%)
Jan 24, 2025	13.04	14.00	12.76	13.85	53,972	+0.68(+5.16%)
Jan 23, 2025	12.90	13.23	12.90	13.17	25,206	+0.14(+1.07%)
Jan 22, 2025	13.00	13.11	12.89	13.03	26,035	-0.08(-0.61%)
Jan 21, 2025	13.16	13.37	13.10	13.11	31,691	+0.10(+0.77%)
Jan 17, 2025	13.19	13.23	12.80	13.01	44,891	+0.00(+0.00%)
Jan 16, 2025	12.60	13.12	12.60	13.01	23,026	+0.36(+2.85%)
Jan 15, 2025	12.65	12.84	12.49	12.65	44,320	+0.25(+2.02%)
Jan 14, 2025	12.48	12.51	12.31	12.40	36,670	-0.15(-1.20%)
Jan 13, 2025	12.55	12.57	12.27	12.55	33,041	+0.00(+0.00%)
Jan 10, 2025	12.74	12.85	12.24	12.55	62,137	-0.45(-3.46%)
Jan 08, 2025	13.22	13.22	12.74	13.00	33,081	-0.10(-0.76%)
Jan 07, 2025	12.86	13.49	12.86	13.10	60,324	-0.10(-0.76%)
Jan 06, 2025	13.68	14.02	13.07	13.20	61,986	-0.24(-1.79%)
Jan 03, 2025	12.69	13.55	12.69	13.44	28,171	+0.68(+5.33%)