Australia markets closed

SoundThinking, Inc. (SSTI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.67+0.24 (+1.79%)
At close: 04:00PM EDT
13.67 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202413.6013.8613.4713.6713.6778,836
25 Apr 202413.2813.5613.1313.4313.4384,200
24 Apr 202413.3913.6013.0913.4613.4667,200
23 Apr 202413.3813.6313.2813.3213.3252,800
22 Apr 202413.3113.5412.9813.4413.4446,400
19 Apr 202413.2913.6413.0413.3313.3373,400
18 Apr 202413.1613.7013.1513.3713.37138,300
17 Apr 202413.5513.9413.1513.3113.3140,300
16 Apr 202414.2514.2713.5813.6113.6152,800
15 Apr 202414.8814.8814.0214.4214.4257,600
12 Apr 202415.1615.4014.5514.8214.8238,200
11 Apr 202415.2715.3914.8515.1115.1159,400
10 Apr 202415.6115.7315.1015.3715.37126,100
09 Apr 202414.9316.1114.9316.0616.06312,500
08 Apr 202415.1815.3914.6714.9514.9563,800
05 Apr 202415.2315.5614.9315.3215.3297,900
04 Apr 202415.9316.0815.0115.1415.1460,800
03 Apr 202415.8216.1015.5515.8915.8973,300
02 Apr 202415.9316.0715.8916.0216.0232,600
01 Apr 202416.1016.3015.8916.1216.1248,200
28 Mar 202415.5015.9215.2715.8815.8850,800
27 Mar 202415.1016.0214.7615.5215.5298,800
26 Mar 202415.7015.7015.0415.0515.0546,700
25 Mar 202415.8015.8015.0415.4215.4235,300
22 Mar 202415.0115.9014.8015.7515.75130,100
21 Mar 202415.6115.6414.8215.0015.0055,100
20 Mar 202415.5915.6614.9015.5215.5268,500
19 Mar 202415.0915.6114.8715.5015.5051,000
18 Mar 202415.4215.9914.8515.0315.0353,000
15 Mar 202415.0715.5514.6415.1515.15149,200
14 Mar 202416.0816.3615.3115.4515.4533,100
13 Mar 202416.6916.6916.0716.2016.2017,200
12 Mar 202416.2016.6915.9116.3716.3725,500
11 Mar 202416.2316.3516.0116.0116.0113,200
08 Mar 202416.7617.1816.2316.4216.4242,600
07 Mar 202416.3916.9916.1316.5916.5929,000
06 Mar 202416.3216.7816.1416.3916.3930,800
05 Mar 202416.1816.7116.0616.3116.3151,900
04 Mar 202417.7317.7316.2716.3916.3946,400
01 Mar 202417.2917.8817.2917.7417.7487,800
29 Feb 202417.8918.3817.2517.3917.3986,700
28 Feb 202418.1218.3917.4417.5117.5146,500
27 Feb 202417.6818.7016.5018.0218.0254,300
26 Feb 202416.9717.9316.8217.7917.7955,300
23 Feb 202416.5717.4516.4316.9516.9547,400
22 Feb 202417.8117.9816.2016.4516.4576,700
21 Feb 202417.7018.1517.0617.8117.8136,600
20 Feb 202418.1118.5317.0717.7417.7440,100
16 Feb 202419.4419.4418.2818.2818.2843,700
15 Feb 202418.3419.7917.5119.2919.29225,800
14 Feb 202416.8118.4716.5417.6117.61236,700
13 Feb 202420.5020.8017.3417.5517.5591,200
12 Feb 202420.9922.0020.8321.5021.5035,800
09 Feb 202420.2821.1420.1720.7520.7532,900
08 Feb 202420.1821.2020.1820.3520.3518,700
07 Feb 202421.0821.0820.2720.4620.4611,900
06 Feb 202419.4320.0919.2620.0220.0227,500
05 Feb 202419.4020.5619.4019.5119.5156,800
02 Feb 202420.7820.7819.5919.6919.6924,800
01 Feb 202421.1721.6020.8620.8820.8816,400
31 Jan 202419.7022.3719.7020.6420.6446,300
30 Jan 202420.6421.1719.8620.0320.0323,800
29 Jan 202420.5220.9819.4720.8720.8733,000
26 Jan 202421.3121.8520.1520.6220.6226,200
25 Jan 202420.9721.1620.0821.1221.1231,700
24 Jan 202422.1922.1920.2920.8520.8526,500
23 Jan 202421.8322.5721.3022.0022.0030,600
22 Jan 202422.2022.7721.2921.4921.49101,300
19 Jan 202423.5123.5122.0822.2822.2833,600
18 Jan 202422.3923.8122.3923.2023.2048,500
17 Jan 202422.8023.3521.9322.0022.0065,600
16 Jan 202423.5524.0122.8222.9222.9214,800
12 Jan 202423.6224.4423.4923.5023.5010,600
11 Jan 202423.3324.0023.3023.4923.4947,700
10 Jan 202423.7524.0223.2523.7323.7313,100
09 Jan 202423.5824.1023.4523.7523.7535,300
08 Jan 202423.7924.3823.3023.8823.8817,300
05 Jan 202423.7424.1823.1523.2023.2039,100
04 Jan 202423.2424.2222.7724.0524.0526,400
03 Jan 202423.5424.0323.2223.5823.5831,500
02 Jan 202425.2825.2823.7523.8823.8847,000
29 Dec 202325.0026.3224.3425.5425.5470,200
28 Dec 202325.6025.9024.9424.9424.9435,000
27 Dec 202324.2125.5623.7225.5325.5380,300
26 Dec 202324.4524.7923.9224.2724.2735,100
22 Dec 202324.7724.9423.8624.2824.2829,500
21 Dec 202326.0726.4524.3824.6724.6759,900
20 Dec 202325.6526.9225.5325.6925.6946,000
19 Dec 202324.9025.7524.7025.7225.7290,800
18 Dec 202325.4125.5924.4124.5924.5958,200
15 Dec 202325.7326.0224.8725.5925.59123,100
14 Dec 202325.9425.9724.9125.5025.5050,000
13 Dec 202324.9125.8824.1625.5725.5754,600
12 Dec 202324.3725.1824.3724.8824.8840,500
11 Dec 202325.0025.4924.3024.5024.5052,000
08 Dec 202323.7524.8523.0424.5824.5840,800
07 Dec 202324.0724.2422.5823.9523.9515,600
06 Dec 202324.1124.3923.2223.9923.9926,600
05 Dec 202323.8623.9722.7823.6323.6325,600
04 Dec 202322.7424.2322.7424.1624.1645,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...