SoundThinking, Inc. - Common Stock (SSTI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.96	11.18	10.84	11.06	124,437	11.06
10/22/2025	11.44	11.61	10.85	10.92	106,642	10.92
10/21/2025	11.33	11.43	11.15	11.40	45,669	11.40
10/20/2025	11.14	11.56	11.06	11.34	140,423	11.34
10/17/2025	11.52	11.52	11.01	11.04	81,101	11.04
10/16/2025	11.72	11.72	11.50	11.57	56,515	11.57
10/15/2025	11.73	11.88	11.50	11.70	108,353	11.70
10/14/2025	11.47	11.75	11.23	11.68	31,426	11.68
10/13/2025	11.53	11.55	11.29	11.48	50,151	11.48
10/10/2025	12.05	12.09	11.22	11.31	59,807	11.31
10/09/2025	12.09	12.09	11.93	12.00	64,525	12.00
10/08/2025	11.99	12.09	11.89	12.00	35,070	12.00
10/07/2025	12.04	12.04	11.78	11.98	46,851	11.98
10/06/2025	12.13	12.14	12.00	12.05	45,419	12.05
10/03/2025	12.02	12.24	11.87	11.98	60,035	11.98
10/02/2025	12.04	12.04	11.84	11.96	23,393	11.96
10/01/2025	11.94	12.22	11.81	12.04	57,128	12.04
9/30/2025	11.83	12.12	11.83	12.06	59,403	12.06
9/29/2025	11.97	12.19	11.69	12.01	87,037	12.01
9/26/2025	11.67	12.07	11.65	11.97	68,704	11.97
9/25/2025	12.16	12.16	11.50	11.65	103,602	11.65
9/24/2025	12.46	12.50	12.26	12.28	25,804	12.28
9/23/2025	12.72	12.76	12.34	12.42	58,449	12.42
9/22/2025	12.25	12.69	12.20	12.60	76,273	12.60
9/19/2025	12.40	12.54	12.16	12.28	72,472	12.28
9/18/2025	12.23	12.60	12.21	12.39	87,997	12.39
9/17/2025	12.40	12.53	11.80	12.03	84,501	12.03
9/16/2025	12.34	12.40	12.25	12.31	46,557	12.31
9/15/2025	12.46	12.70	12.10	12.40	79,702	12.40
9/12/2025	12.81	13.29	12.39	12.47	38,197	12.47
9/11/2025	12.57	13.22	12.35	12.87	71,937	12.87
9/10/2025	11.95	12.73	11.69	12.53	115,465	12.53
9/09/2025	12.36	12.38	11.95	11.99	82,834	11.99
9/08/2025	12.34	12.75	12.08	12.23	108,322	12.23
9/05/2025	11.75	12.35	11.62	12.30	118,106	12.30
9/04/2025	11.87	12.20	11.50	11.63	57,131	11.63
9/03/2025	11.64	12.07	11.46	11.81	60,229	11.81
9/02/2025	12.59	12.94	11.68	11.79	65,118	11.79
8/29/2025	12.70	12.87	12.66	12.73	40,317	12.73
8/28/2025	12.62	12.93	12.39	12.77	36,722	12.77
8/27/2025	12.89	13.34	12.46	12.47	78,574	12.47
8/26/2025	12.56	12.88	12.56	12.87	33,863	12.87
8/25/2025	12.89	12.89	12.58	12.72	36,066	12.72
8/22/2025	12.37	13.19	12.27	12.93	63,777	12.93
8/21/2025	12.36	12.74	12.34	12.44	28,553	12.44
8/20/2025	12.59	12.79	12.11	12.35	91,753	12.35
8/19/2025	12.76	13.12	11.15	12.65	58,427	12.65
8/18/2025	12.75	12.98	12.44	12.81	56,827	12.81
8/15/2025	12.55	12.94	12.55	12.76	88,367	12.76
8/14/2025	12.79	12.84	12.09	12.52	105,058	12.52
8/13/2025	11.52	13.19	11.48	12.95	272,724	12.95
8/12/2025	11.21	11.64	11.11	11.18	88,277	11.18
8/11/2025	11.43	11.56	11.08	11.17	68,771	11.17
8/08/2025	11.29	11.87	11.21	11.42	51,586	11.42
8/07/2025	11.40	11.40	10.99	11.23	43,520	11.23
8/06/2025	11.36	11.46	11.05	11.40	22,797	11.40
8/05/2025	11.16	11.60	11.12	11.34	53,411	11.34
8/04/2025	11.11	11.34	10.91	11.12	26,441	11.12
8/01/2025	11.25	11.29	10.81	10.99	68,614	10.99
7/31/2025	11.64	11.81	11.38	11.41	45,559	11.41
7/30/2025	12.30	12.31	11.67	11.70	36,609	11.70
7/29/2025	12.38	12.67	12.07	12.17	45,590	12.17
7/28/2025	12.21	12.57	12.03	12.28	70,381	12.28
7/25/2025	12.49	12.67	12.07	12.13	19,797	12.13
7/24/2025	12.82	12.82	12.30	12.40	32,351	12.40