Skip to main content

Soundthinking Inc (NQ: SSTI )

17.74 +0.35 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 21.16 21.61 20.86 20.88 16,392 +0.24(+1.16%)
Jan 31, 2024 19.70 22.37 19.70 20.64 46,282 +0.61(+3.05%)
Jan 30, 2024 20.64 21.17 19.86 20.03 23,760 -0.84(-4.02%)
Jan 29, 2024 20.52 20.98 19.47 20.87 32,975 +0.25(+1.21%)
Jan 26, 2024 21.31 21.85 20.15 20.62 26,177 -0.50(-2.37%)
Jan 25, 2024 20.97 21.16 20.08 21.12 31,744 +0.27(+1.29%)
Jan 24, 2024 22.19 22.19 20.29 20.85 26,544 -1.15(-5.23%)
Jan 23, 2024 21.83 22.57 21.30 22.00 30,626 +0.51(+2.37%)
Jan 22, 2024 22.20 22.77 21.29 21.49 101,325 -0.79(-3.55%)
Jan 19, 2024 23.51 23.51 22.08 22.28 33,604 -0.92(-3.97%)
Jan 18, 2024 22.39 23.81 22.39 23.20 48,458 +1.20(+5.45%)
Jan 17, 2024 22.80 23.35 21.93 22.00 65,579 -0.92(-4.01%)
Jan 16, 2024 23.55 24.01 22.82 22.92 14,767 -0.58(-2.47%)
Jan 12, 2024 23.62 24.44 23.49 23.50 10,632 +0.01(+0.04%)
Jan 11, 2024 23.33 24.00 23.30 23.49 47,747 -0.24(-1.01%)
Jan 10, 2024 23.75 24.02 23.25 23.73 13,106 -0.02(-0.08%)
Jan 09, 2024 23.58 24.11 23.45 23.75 35,334 -0.13(-0.54%)
Jan 08, 2024 23.79 24.38 23.30 23.88 17,286 +0.68(+2.93%)
Jan 05, 2024 23.74 24.18 23.15 23.20 39,069 -0.85(-3.53%)
Jan 04, 2024 23.24 24.22 22.77 24.05 26,399 +0.47(+1.99%)
Jan 03, 2024 23.54 24.03 23.22 23.58 31,525 -0.30(-1.26%)
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.