SoundThinking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.67	12.07	11.65	11.97	11.97	2.75%	66,936
Sep 25, 2025	12.16	12.16	11.50	11.65	11.65	-5.13%	103,602
Sep 24, 2025	12.46	12.50	12.26	12.28	12.28	-1.13%	25,804
Sep 23, 2025	12.72	12.76	12.34	12.42	12.42	-1.43%	58,469
Sep 22, 2025	12.25	12.69	12.20	12.60	12.60	2.61%	76,298
Sep 19, 2025	12.40	12.54	12.16	12.28	12.28	-0.89%	72,472
Sep 18, 2025	12.23	12.60	12.21	12.39	12.39	2.99%	87,997
Sep 17, 2025	12.40	12.53	11.81	12.03	12.03	-2.27%	84,505
Sep 16, 2025	12.34	12.40	12.25	12.31	12.31	-0.73%	46,557
Sep 15, 2025	12.46	12.70	12.10	12.40	12.40	-0.56%	79,702
Sep 12, 2025	12.81	13.29	12.40	12.47	12.47	-3.11%	38,197
Sep 11, 2025	12.57	13.22	12.35	12.87	12.87	2.71%	71,937
Sep 10, 2025	11.95	12.73	11.69	12.53	12.53	4.50%	115,667
Sep 9, 2025	12.36	12.38	11.95	11.99	11.99	-1.96%	82,834
Sep 8, 2025	12.34	12.75	12.08	12.23	12.23	-0.57%	108,322
Sep 5, 2025	11.75	12.35	11.62	12.30	12.30	5.76%	118,106
Sep 4, 2025	11.87	12.20	11.50	11.63	11.63	-1.52%	57,131
Sep 3, 2025	11.64	12.08	11.47	11.81	11.81	0.17%	60,229
Sep 2, 2025	12.59	12.94	11.68	11.79	11.79	-7.38%	65,118
Aug 29, 2025	12.70	12.87	12.66	12.73	12.73	-0.31%	40,317
Aug 28, 2025	12.62	12.93	12.40	12.77	12.77	2.41%	36,722
Aug 27, 2025	12.89	13.34	12.46	12.47	12.47	-3.11%	78,574
Aug 26, 2025	12.56	12.88	12.56	12.87	12.87	1.18%	33,863
Aug 25, 2025	12.89	12.89	12.58	12.72	12.72	-1.62%	36,066
Aug 22, 2025	12.37	13.19	12.27	12.93	12.93	3.94%	63,777
Aug 21, 2025	12.36	12.74	12.34	12.44	12.44	0.73%	28,554
Aug 20, 2025	12.59	12.79	12.11	12.35	12.35	-2.37%	91,755
Aug 19, 2025	12.76	13.12	11.15	12.65	12.65	-1.25%	58,427
Aug 18, 2025	12.75	12.98	12.44	12.81	12.81	0.39%	56,827
Aug 15, 2025	12.55	12.94	12.55	12.76	12.76	1.92%	88,367
Aug 14, 2025	12.79	12.84	12.09	12.52	12.52	-3.32%	105,058
Aug 13, 2025	11.52	13.19	11.48	12.95	12.95	15.83%	272,724
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