SoundThinking, Inc. - Common Stock (SSTI)

Historical Prices For SoundThinking, Inc. - Common Stock (SSTI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	16.30	17.01	16.30	16.93	53,881	16.93
4/01/2025	16.79	17.01	16.27	16.60	35,475	16.60
3/31/2025	17.12	17.38	16.80	16.95	73,559	16.95
3/28/2025	18.33	18.60	17.06	17.44	73,202	17.44
3/27/2025	18.92	19.00	18.27	18.52	208,396	18.52
3/26/2025	19.02	19.43	18.64	19.07	66,838	19.07
3/25/2025	19.00	19.16	18.50	18.92	193,825	18.92
3/24/2025	18.14	18.95	17.90	18.87	229,705	18.87
3/21/2025	18.28	18.63	17.60	17.88	174,229	17.88
3/20/2025	17.63	18.65	17.47	18.54	168,608	18.54
3/19/2025	16.87	17.80	16.41	17.47	105,576	17.47
3/18/2025	15.88	17.04	15.85	16.96	86,385	16.96
3/17/2025	15.02	15.91	14.86	15.86	86,947	15.86
3/14/2025	14.76	15.38	14.60	15.18	79,300	15.18
3/13/2025	15.50	15.50	14.60	14.65	26,122	14.65
3/12/2025	15.50	15.50	15.19	15.50	40,167	15.50
3/11/2025	15.33	15.74	15.21	15.37	54,711	15.37
3/10/2025	16.02	16.41	15.26	15.31	46,619	15.31
3/07/2025	16.05	16.53	15.71	16.22	33,920	16.22
3/06/2025	15.62	16.16	15.41	16.05	41,721	16.05
3/05/2025	15.31	16.02	15.31	15.72	24,847	15.72
3/04/2025	15.63	16.03	15.30	15.61	50,579	15.61
3/03/2025	16.55	16.55	15.21	15.76	114,630	15.76
2/28/2025	16.41	16.68	15.67	16.43	115,641	16.43
2/27/2025	16.77	17.19	16.09	16.26	99,793	16.26
2/26/2025	13.25	16.91	13.25	16.91	142,411	16.91
2/25/2025	14.07	14.28	13.68	13.68	63,824	13.68
2/24/2025	14.52	15.31	14.20	14.20	37,781	14.20
2/21/2025	15.32	15.32	14.40	14.45	37,851	14.45
2/20/2025	15.15	15.21	14.72	15.12	38,190	15.12
2/19/2025	15.22	15.42	14.80	15.12	60,807	15.12
2/18/2025	13.92	15.60	13.87	15.38	296,647	15.38
2/14/2025	13.43	13.77	13.43	13.56	17,993	13.56
2/13/2025	13.50	13.55	13.10	13.39	59,218	13.39
2/12/2025	13.45	13.92	13.01	13.49	32,106	13.49
2/11/2025	13.53	13.79	13.41	13.72	35,240	13.72
2/10/2025	13.58	13.70	13.57	13.65	16,764	13.65
2/07/2025	13.44	13.60	13.00	13.40	39,492	13.40
2/06/2025	13.82	13.82	13.31	13.45	19,376	13.45
2/05/2025	13.77	13.90	13.63	13.75	16,656	13.75
2/04/2025	13.18	13.94	13.11	13.77	31,414	13.77
2/03/2025	13.13	13.55	13.09	13.48	21,215	13.48
1/31/2025	13.50	13.79	13.33	13.35	33,559	13.35
1/30/2025	13.38	13.95	13.31	13.56	23,227	13.56
1/29/2025	13.42	13.65	13.20	13.39	28,508	13.39
1/28/2025	14.06	14.38	13.37	13.47	51,073	13.47
1/27/2025	13.75	14.38	13.50	14.04	48,601	14.04
1/24/2025	13.04	14.00	12.76	13.85	53,972	13.85
1/23/2025	12.90	13.23	12.90	13.17	25,206	13.17
1/22/2025	13.00	13.11	12.89	13.03	26,035	13.03
1/21/2025	13.16	13.37	13.10	13.11	31,691	13.11
1/17/2025	13.19	13.23	12.80	13.01	44,891	13.01
1/16/2025	12.60	13.12	12.60	13.01	23,026	13.01
1/15/2025	12.65	12.84	12.49	12.65	44,320	12.65
1/14/2025	12.48	12.51	12.31	12.40	36,670	12.40
1/13/2025	12.55	12.57	12.27	12.55	33,041	12.55
1/10/2025	12.74	12.85	12.24	12.55	62,137	12.55
1/08/2025	13.22	13.22	12.74	13.00	33,081	13.00
1/07/2025	12.86	13.49	12.86	13.10	60,324	13.10
1/06/2025	13.68	14.02	13.07	13.20	61,986	13.20
1/03/2025	12.69	13.55	12.69	13.44	28,171	13.44