SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.52	13.19	11.48	12.95	12.95	15.83%	272,666
Aug 12, 2025	11.21	11.64	11.11	11.18	11.18	0.09%	88,277
Aug 11, 2025	11.43	11.56	11.09	11.17	11.17	-2.19%	68,771
Aug 8, 2025	11.29	11.87	11.21	11.42	11.42	1.69%	51,586
Aug 7, 2025	11.40	11.40	10.99	11.23	11.23	-1.49%	43,522
Aug 6, 2025	11.36	11.46	11.05	11.40	11.40	0.53%	22,799
Aug 5, 2025	11.16	11.60	11.12	11.34	11.34	1.98%	53,411
Aug 4, 2025	11.11	11.34	10.91	11.12	11.12	1.14%	26,442
Aug 1, 2025	11.25	11.29	10.81	11.00	11.00	-3.64%	68,614
Jul 31, 2025	11.64	11.81	11.38	11.41	11.41	-2.48%	45,559
Jul 30, 2025	12.30	12.32	11.67	11.70	11.70	-3.86%	36,609
Jul 29, 2025	12.38	12.67	12.07	12.17	12.17	-0.90%	45,590
Jul 28, 2025	12.21	12.57	12.03	12.28	12.28	1.24%	70,381
Jul 25, 2025	12.49	12.67	12.07	12.13	12.13	-2.18%	19,797
Jul 24, 2025	12.82	12.82	12.30	12.40	12.40	-3.05%	32,351
Jul 23, 2025	12.93	12.94	12.60	12.79	12.79	0.31%	20,960
Jul 22, 2025	12.84	13.03	12.53	12.75	12.75	-0.47%	55,493
Jul 21, 2025	12.92	13.22	12.74	12.81	12.81	0.39%	49,258
Jul 18, 2025	13.07	13.07	12.67	12.76	12.76	-1.47%	37,059
Jul 17, 2025	12.17	13.01	12.15	12.95	12.95	5.89%	81,371
Jul 16, 2025	12.67	12.95	12.21	12.23	12.23	-3.17%	49,895
Jul 15, 2025	12.91	13.00	12.50	12.63	12.63	-1.64%	46,461
Jul 14, 2025	13.21	13.25	12.51	12.84	12.84	-3.24%	119,288
Jul 11, 2025	13.71	13.71	13.20	13.27	13.27	-4.33%	98,391
Jul 10, 2025	14.14	14.21	13.84	13.87	13.87	-2.12%	27,436
Jul 9, 2025	13.86	14.26	13.80	14.17	14.17	1.87%	43,211
Jul 8, 2025	13.67	14.03	13.40	13.91	13.91	1.76%	63,025
Jul 7, 2025	13.84	13.84	13.48	13.67	13.67	-1.83%	64,244
Jul 3, 2025	13.75	14.00	13.75	13.93	13.93	1.38%	14,568
Jul 2, 2025	13.64	13.80	13.32	13.74	13.74	1.74%	57,267
Jul 1, 2025	13.03	13.90	12.90	13.50	13.50	3.41%	107,451
Jun 30, 2025	13.18	13.50	12.95	13.06	13.06	-0.95%	80,613
Jun 27, 2025	14.09	14.09	13.09	13.18	13.18	-5.99%	118,014
Jun 26, 2025	14.32	14.42	12.60	14.02	14.02	-2.71%	163,682
Jun 25, 2025	15.42	15.42	14.40	14.41	14.41	-7.09%	82,552
Jun 24, 2025	15.76	15.80	15.30	15.51	15.51	-0.19%	16,847
Jun 23, 2025	15.56	15.59	15.00	15.54	15.54	-0.19%	15,803
Jun 20, 2025	15.88	15.88	15.43	15.57	15.57	-0.95%	58,381
Jun 18, 2025	15.63	15.96	15.51	15.72	15.72	-	26,396
Jun 17, 2025	15.99	16.20	15.56	15.72	15.72	-1.26%	55,759
Jun 16, 2025	16.18	16.25	15.60	15.92	15.92	-0.50%	67,060
Jun 13, 2025	16.01	16.85	15.50	16.00	16.00	-1.78%	60,162
Jun 12, 2025	16.59	16.59	15.93	16.29	16.29	-2.04%	16,628
Jun 11, 2025	16.92	16.92	16.53	16.63	16.63	-0.66%	29,704
Jun 10, 2025	16.36	16.79	16.01	16.74	16.74	2.70%	33,075
Jun 9, 2025	16.50	16.50	16.10	16.30	16.30	0.31%	17,152
Jun 6, 2025	16.26	16.50	16.02	16.25	16.25	1.82%	30,713
Jun 5, 2025	16.28	16.32	15.82	15.96	15.96	0.25%	31,131
Jun 4, 2025	15.85	16.16	15.57	15.92	15.92	-0.50%	27,253
Jun 3, 2025	15.59	16.57	15.59	16.00	16.00	2.30%	32,792