Skip to main content

Soundthinking Inc (NQ: SSTI )

13.45 -0.70 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.46 39.34 38.08 39.32 48,211 +1.15(+3.01%)
Mar 30, 2023 37.95 38.87 37.86 38.17 40,452 +0.21(+0.55%)
Mar 29, 2023 37.49 38.00 37.32 37.96 15,910 +0.63(+1.69%)
Mar 28, 2023 37.81 37.98 36.58 37.33 18,563 -0.72(-1.89%)
Mar 27, 2023 37.96 38.49 37.03 38.05 33,221 +0.27(+0.71%)
Mar 24, 2023 37.61 38.00 37.41 37.78 36,911 -0.22(-0.58%)
Mar 23, 2023 38.07 38.45 37.80 38.00 28,542 +0.20(+0.53%)
Mar 22, 2023 37.37 38.73 37.19 37.80 55,522 -0.15(-0.40%)
Mar 21, 2023 37.00 38.17 36.79 37.95 46,971 +0.92(+2.48%)
Mar 20, 2023 36.67 37.99 35.77 37.03 56,949 +0.58(+1.59%)
Mar 17, 2023 36.92 37.00 35.84 36.45 59,884 -0.49(-1.33%)
Mar 16, 2023 34.83 37.43 34.55 36.94 37,983 +1.62(+4.59%)
Mar 15, 2023 36.10 36.53 34.12 35.32 27,884 -1.40(-3.81%)
Mar 14, 2023 36.51 37.35 36.02 36.72 46,434 +1.11(+3.12%)
Mar 13, 2023 34.33 35.74 34.08 35.61 26,435 +0.86(+2.47%)
Mar 10, 2023 35.43 35.70 34.63 34.75 38,471 -0.44(-1.25%)
Mar 09, 2023 36.38 36.96 35.19 35.19 33,478 -1.35(-3.69%)
Mar 08, 2023 35.62 36.80 35.54 36.54 61,848 +0.09(+0.25%)
Mar 07, 2023 36.29 37.29 35.93 36.45 56,432 +0.17(+0.47%)
Mar 06, 2023 36.66 36.66 35.75 36.28 21,724 -0.13(-0.36%)
Mar 03, 2023 35.53 36.60 34.91 36.41 33,548 +0.84(+2.36%)
Mar 02, 2023 35.75 35.98 34.82 35.57 18,579 -0.33(-0.92%)
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.