Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	14.50	15.05	14.47	14.94	40,536	+0.45(+3.11%)
May 21, 2024	14.32	14.59	14.32	14.49	40,771	+0.00(+0.00%)
May 20, 2024	14.50	14.64	14.34	14.49	70,806	+0.14(+0.98%)
May 17, 2024	14.07	14.61	13.81	14.35	53,884	+0.07(+0.49%)
May 16, 2024	13.86	14.41	13.55	14.28	49,596	+0.37(+2.66%)
May 15, 2024	14.18	14.53	13.78	13.91	68,435	-0.49(-3.40%)
May 14, 2024	14.69	15.00	14.22	14.40	93,783	-0.13(-0.89%)
May 13, 2024	13.89	14.78	13.78	14.53	112,643	+0.64(+4.61%)
May 10, 2024	14.38	14.38	13.80	13.89	33,770	-0.44(-3.07%)
May 09, 2024	14.58	14.68	14.20	14.33	23,234	-0.25(-1.71%)
May 08, 2024	13.80	14.63	13.80	14.58	32,360	+0.77(+5.58%)
May 07, 2024	13.59	13.85	13.45	13.81	58,935	+0.31(+2.30%)
May 06, 2024	13.50	13.61	13.45	13.50	32,236	+0.02(+0.15%)
May 03, 2024	13.70	13.80	13.39	13.48	39,407	-0.01(-0.07%)
May 02, 2024	13.55	13.62	13.39	13.49	34,656	-0.05(-0.37%)
May 01, 2024	13.40	13.87	13.33	13.54	79,864	+0.18(+1.35%)
Apr 30, 2024	13.38	13.47	13.00	13.36	40,366	-0.17(-1.26%)
Apr 29, 2024	13.67	13.81	13.37	13.53	50,616	-0.14(-1.02%)
Apr 26, 2024	13.51	13.87	13.47	13.67	79,332	+0.24(+1.79%)
Apr 25, 2024	13.28	13.56	13.13	13.43	84,240	-0.03(-0.22%)
Apr 24, 2024	13.39	13.60	13.09	13.46	67,221	+0.14(+1.05%)
Apr 23, 2024	13.38	13.63	13.28	13.32	52,816	-0.12(-0.89%)
Apr 22, 2024	13.31	13.54	12.98	13.44	46,383	+0.11(+0.83%)
Apr 19, 2024	13.29	13.64	13.04	13.33	73,410	-0.04(-0.30%)
Apr 18, 2024	13.16	13.70	13.15	13.37	138,322	+0.06(+0.45%)
Apr 17, 2024	13.55	13.94	13.15	13.31	40,307	-0.30(-2.20%)
Apr 16, 2024	14.25	14.27	13.58	13.61	52,797	-0.81(-5.62%)
Apr 15, 2024	14.88	14.88	14.02	14.42	57,568	-0.40(-2.70%)
Apr 12, 2024	15.16	15.40	14.55	14.82	38,213	-0.29(-1.92%)
Apr 11, 2024	15.27	15.39	14.85	15.11	59,414	-0.26(-1.69%)
Apr 10, 2024	15.61	15.73	15.10	15.37	126,130	-0.69(-4.30%)
Apr 09, 2024	14.93	16.11	14.93	16.06	312,482	+1.11(+7.42%)
Apr 08, 2024	15.18	15.39	14.67	14.95	63,796	-0.37(-2.42%)
Apr 05, 2024	15.23	15.56	14.93	15.32	97,857	+0.18(+1.19%)
Apr 04, 2024	15.93	16.08	15.01	15.14	60,889	-0.75(-4.72%)
Apr 03, 2024	15.82	16.10	15.55	15.89	73,271	-0.13(-0.81%)
Apr 02, 2024	15.93	16.07	15.89	16.02	32,642	-0.10(-0.62%)
Apr 01, 2024	16.10	16.30	15.89	16.12	48,201	+0.24(+1.51%)
Mar 28, 2024	15.50	15.92	15.27	15.88	50,823	+0.36(+2.32%)
Mar 27, 2024	15.10	16.02	14.76	15.52	98,838	+0.47(+3.12%)
Mar 26, 2024	15.70	15.70	15.04	15.05	46,726	-0.37(-2.40%)
Mar 25, 2024	15.80	15.80	15.04	15.42	35,311	-0.33(-2.10%)
Mar 22, 2024	15.01	15.90	14.80	15.75	130,115	+0.75(+5.00%)
Mar 21, 2024	15.61	15.63	14.82	15.00	55,139	-0.52(-3.35%)
Mar 20, 2024	15.59	15.66	14.90	15.52	68,508	+0.02(+0.13%)
Mar 19, 2024	15.09	15.61	14.87	15.50	50,973	+0.47(+3.13%)
Mar 18, 2024	15.42	15.99	14.85	15.03	53,061	-0.12(-0.79%)
Mar 15, 2024	15.07	15.55	14.64	15.15	149,210	-0.30(-1.94%)
Mar 14, 2024	16.08	16.36	15.31	15.45	33,052	-0.75(-4.63%)
Mar 13, 2024	16.69	16.69	16.07	16.20	17,256	-0.17(-1.04%)
Mar 12, 2024	16.20	16.69	15.91	16.37	25,482	+0.36(+2.25%)
Mar 11, 2024	16.23	16.35	16.01	16.01	13,167	-0.41(-2.50%)
Mar 08, 2024	16.76	17.18	16.23	16.42	42,612	-0.17(-1.02%)
Mar 07, 2024	16.39	16.99	16.13	16.59	29,009	+0.20(+1.22%)
Mar 06, 2024	16.32	16.78	16.14	16.39	30,782	+0.08(+0.49%)
Mar 05, 2024	16.18	16.71	16.06	16.31	51,924	-0.08(-0.49%)
Mar 04, 2024	17.73	17.73	16.27	16.39	46,401	-1.35(-7.61%)
Mar 01, 2024	17.29	17.88	17.29	17.74	87,834	+0.35(+2.01%)
Feb 29, 2024	17.89	18.38	17.25	17.39	86,665	-0.12(-0.69%)
Feb 28, 2024	18.12	18.39	17.44	17.51	46,483	-0.51(-2.83%)
Feb 27, 2024	17.68	18.70	16.50	18.02	54,332	+0.23(+1.29%)
Feb 26, 2024	16.97	17.93	16.82	17.79	55,267	+0.84(+4.96%)
Feb 23, 2024	16.57	17.45	16.43	16.95	47,428	+0.50(+3.04%)
Feb 22, 2024	17.81	17.98	16.20	16.45	76,716	-1.36(-7.64%)
Feb 21, 2024	17.70	18.15	17.06	17.81	36,589	+0.07(+0.39%)
Feb 20, 2024	18.11	18.53	17.07	17.74	40,072	-0.54(-2.95%)
Feb 16, 2024	19.44	19.44	18.28	18.28	43,653	-1.01(-5.24%)
Feb 15, 2024	18.34	19.79	17.51	19.29	225,775	+1.68(+9.54%)
Feb 14, 2024	16.81	18.47	16.54	17.61	236,744	+0.06(+0.34%)
Feb 13, 2024	20.50	20.80	17.34	17.55	91,246	-3.95(-18.37%)
Feb 12, 2024	20.99	22.00	20.83	21.50	35,799	+0.75(+3.61%)
Feb 09, 2024	20.28	21.14	20.17	20.75	32,948	+0.40(+1.97%)
Feb 08, 2024	20.18	21.20	20.18	20.35	18,719	-0.11(-0.54%)
Feb 07, 2024	21.09	21.09	20.27	20.46	11,935	+0.44(+2.20%)
Feb 06, 2024	19.43	20.09	19.26	20.02	27,521	+0.51(+2.61%)
Feb 05, 2024	19.40	20.56	19.40	19.51	56,817	-0.18(-0.91%)
Feb 02, 2024	20.78	20.78	19.59	19.69	24,805	-1.19(-5.70%)
Feb 01, 2024	21.16	21.61	20.86	20.88	16,392	+0.24(+1.16%)
Jan 31, 2024	19.70	22.37	19.70	20.64	46,282	+0.61(+3.05%)
Jan 30, 2024	20.64	21.17	19.86	20.03	23,760	-0.84(-4.02%)
Jan 29, 2024	20.52	20.98	19.47	20.87	32,975	+0.25(+1.21%)
Jan 26, 2024	21.31	21.85	20.15	20.62	26,177	-0.50(-2.37%)
Jan 25, 2024	20.97	21.16	20.08	21.12	31,744	+0.27(+1.29%)
Jan 24, 2024	22.19	22.19	20.29	20.85	26,544	-1.15(-5.23%)
Jan 23, 2024	21.83	22.57	21.30	22.00	30,626	+0.51(+2.37%)
Jan 22, 2024	22.20	22.77	21.29	21.49	101,325	-0.79(-3.55%)
Jan 19, 2024	23.51	23.51	22.08	22.28	33,604	-0.92(-3.97%)
Jan 18, 2024	22.39	23.81	22.39	23.20	48,458	+1.20(+5.45%)
Jan 17, 2024	22.80	23.35	21.93	22.00	65,579	-0.92(-4.01%)
Jan 16, 2024	23.55	24.01	22.82	22.92	14,767	-0.58(-2.47%)
Jan 12, 2024	23.62	24.44	23.49	23.50	10,632	+0.01(+0.04%)
Jan 11, 2024	23.33	24.00	23.30	23.49	47,747	-0.24(-1.01%)
Jan 10, 2024	23.75	24.02	23.25	23.73	13,106	-0.02(-0.08%)
Jan 09, 2024	23.58	24.11	23.45	23.75	35,334	-0.13(-0.54%)
Jan 08, 2024	23.79	24.38	23.30	23.88	17,286	+0.68(+2.93%)
Jan 05, 2024	23.74	24.18	23.15	23.20	39,069	-0.85(-3.53%)
Jan 04, 2024	23.24	24.22	22.77	24.05	26,399	+0.47(+1.99%)
Jan 03, 2024	23.54	24.03	23.22	23.58	31,525	-0.30(-1.26%)
Jan 02, 2024	25.28	25.28	23.75	23.88	47,008	-1.66(-6.50%)
Dec 29, 2023	25.00	26.32	24.34	25.54	70,171	+0.60(+2.41%)
Dec 28, 2023	25.60	25.90	24.94	24.94	34,962	-0.59(-2.31%)
Dec 27, 2023	24.21	25.55	23.72	25.53	80,299	+1.26(+5.19%)
Dec 26, 2023	24.45	24.79	23.92	24.27	35,068	-0.01(-0.04%)
Dec 22, 2023	24.77	24.94	23.86	24.28	29,477	-0.39(-1.58%)
Dec 21, 2023	26.07	26.45	24.38	24.67	59,915	-1.02(-3.97%)
Dec 20, 2023	25.65	26.92	25.53	25.69	45,982	-0.03(-0.12%)
Dec 19, 2023	24.90	25.75	24.70	25.72	90,845	+1.13(+4.60%)
Dec 18, 2023	25.41	25.59	24.41	24.59	58,176	-1.00(-3.91%)
Dec 15, 2023	25.73	26.02	24.87	25.59	123,140	+0.09(+0.35%)
Dec 14, 2023	25.94	25.97	24.91	25.50	49,979	-0.07(-0.27%)
Dec 13, 2023	24.91	25.88	24.16	25.57	54,560	+0.69(+2.77%)
Dec 12, 2023	24.37	25.18	24.37	24.88	40,540	+0.38(+1.55%)
Dec 11, 2023	25.00	25.49	24.30	24.50	52,023	-0.08(-0.33%)
Dec 08, 2023	23.75	24.85	23.04	24.58	40,772	+0.63(+2.63%)
Dec 07, 2023	24.07	24.24	22.58	23.95	15,623	-0.04(-0.17%)
Dec 06, 2023	24.11	24.39	23.22	23.99	26,588	+0.36(+1.52%)
Dec 05, 2023	23.86	23.97	22.79	23.63	25,603	-0.53(-2.19%)
Dec 04, 2023	22.74	24.23	22.74	24.16	45,371	+1.44(+6.34%)
Dec 01, 2023	22.40	22.87	22.01	22.72	35,072	+0.46(+2.07%)
Nov 30, 2023	22.87	22.99	21.47	22.26	215,745	-0.47(-2.07%)
Nov 29, 2023	22.80	22.94	22.41	22.73	15,642	+0.29(+1.29%)
Nov 28, 2023	22.48	22.54	21.66	22.44	20,965	+0.01(+0.04%)
Nov 27, 2023	22.22	23.07	22.22	22.43	28,176	+0.11(+0.49%)
Nov 24, 2023	22.63	22.84	22.16	22.32	9,409	-0.53(-2.32%)
Nov 22, 2023	24.30	24.30	22.61	22.85	34,987	-1.11(-4.63%)
Nov 21, 2023	23.72	24.29	23.25	23.96	26,776	-0.19(-0.79%)
Nov 20, 2023	24.00	24.21	23.03	24.15	27,694	+0.38(+1.60%)
Nov 17, 2023	24.00	24.00	23.06	23.77	87,295	-0.38(-1.57%)
Nov 16, 2023	23.34	26.29	22.69	24.15	101,326	+0.52(+2.20%)
Nov 15, 2023	22.55	23.93	21.98	23.63	73,601	+1.17(+5.21%)
Nov 14, 2023	21.25	22.47	20.62	22.46	43,956	+1.89(+9.19%)
Nov 13, 2023	20.50	20.72	19.27	20.57	36,453	-0.18(-0.87%)
Nov 10, 2023	19.00	21.56	19.00	20.75	76,294	+2.01(+10.73%)
Nov 09, 2023	18.74	19.06	18.33	18.74	37,812	+0.18(+0.97%)
Nov 08, 2023	17.20	18.65	16.60	18.56	48,320	+1.48(+8.67%)
Nov 07, 2023	15.09	17.21	15.09	17.08	33,310	+1.06(+6.62%)
Nov 06, 2023	16.10	16.41	15.74	16.02	18,776	-0.20(-1.23%)
Nov 03, 2023	15.38	16.41	15.38	16.22	80,596	+0.93(+6.08%)
Nov 02, 2023	15.71	15.71	15.14	15.29	21,397	-0.06(-0.39%)

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.

Soundthinking Inc (NQ: SSTI )

Historical Prices

Sections

Services

Log In Using Your Account

Soundthinking Inc (NQ: SSTI )

Historical Prices

Sections

Services