Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,950.55 +1,431.31 (+2.53%) CMC Crypto 200
1,203.64 -5.06 (-0.42%)
SoundThinking, Inc. (SSTI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 11.91 | 11.91 | 11.20 | 11.56 | 11.56 | 36,500 |
| 03 Jul 2024 | 12.11 | 12.11 | 11.68 | 11.94 | 11.94 | 20,500 |
| 02 Jul 2024 | 11.69 | 12.13 | 11.57 | 12.11 | 12.11 | 30,500 |
| 01 Jul 2024 | 12.12 | 12.12 | 11.41 | 11.68 | 11.68 | 46,700 |
| 28 Jun 2024 | 11.43 | 12.49 | 11.37 | 12.18 | 12.18 | 283,100 |
| 27 Jun 2024 | 11.29 | 11.68 | 11.12 | 11.34 | 11.34 | 73,300 |
| 26 Jun 2024 | 11.23 | 11.47 | 11.00 | 11.23 | 11.23 | 84,500 |
| 25 Jun 2024 | 11.97 | 11.97 | 11.06 | 11.19 | 11.19 | 57,800 |
| 24 Jun 2024 | 12.71 | 12.77 | 11.93 | 11.98 | 11.98 | 80,700 |
| 21 Jun 2024 | 12.71 | 13.00 | 12.59 | 12.77 | 12.77 | 111,500 |
| 20 Jun 2024 | 13.40 | 13.53 | 12.65 | 12.70 | 12.70 | 44,200 |
| 18 Jun 2024 | 14.02 | 14.02 | 13.40 | 13.45 | 13.45 | 37,700 |
| 17 Jun 2024 | 13.78 | 14.19 | 13.57 | 14.15 | 14.15 | 51,000 |
| 14 Jun 2024 | 13.77 | 13.87 | 13.44 | 13.86 | 13.86 | 50,800 |
| 13 Jun 2024 | 14.33 | 14.59 | 13.70 | 13.88 | 13.88 | 34,300 |
| 12 Jun 2024 | 14.90 | 14.90 | 14.25 | 14.35 | 14.35 | 28,600 |
| 11 Jun 2024 | 14.68 | 14.91 | 14.48 | 14.56 | 14.56 | 38,700 |
| 10 Jun 2024 | 14.77 | 14.90 | 14.44 | 14.84 | 14.84 | 36,200 |
| 07 Jun 2024 | 14.27 | 15.09 | 14.26 | 14.92 | 14.92 | 62,900 |
| 06 Jun 2024 | 14.60 | 14.91 | 14.42 | 14.51 | 14.51 | 74,800 |
| 05 Jun 2024 | 14.45 | 14.88 | 14.40 | 14.58 | 14.58 | 79,000 |
| 04 Jun 2024 | 13.72 | 14.98 | 13.33 | 14.35 | 14.35 | 84,600 |
| 03 Jun 2024 | 16.09 | 16.30 | 14.71 | 14.72 | 14.72 | 120,400 |
| 31 May 2024 | 16.03 | 16.62 | 15.94 | 16.07 | 16.07 | 50,800 |
| 30 May 2024 | 16.11 | 16.34 | 15.90 | 15.99 | 15.99 | 46,200 |
| 29 May 2024 | 15.91 | 16.30 | 15.74 | 16.08 | 16.08 | 30,300 |
| 28 May 2024 | 16.57 | 16.72 | 16.02 | 16.21 | 16.21 | 60,300 |
| 24 May 2024 | 16.73 | 16.92 | 15.97 | 16.38 | 16.38 | 120,400 |
| 23 May 2024 | 14.94 | 16.40 | 14.91 | 16.28 | 16.28 | 123,400 |
| 22 May 2024 | 14.50 | 15.05 | 14.47 | 14.94 | 14.94 | 40,500 |
| 21 May 2024 | 14.32 | 14.59 | 14.32 | 14.49 | 14.49 | 40,800 |
| 20 May 2024 | 14.50 | 14.64 | 14.34 | 14.49 | 14.49 | 70,800 |
| 17 May 2024 | 14.07 | 14.61 | 13.81 | 14.35 | 14.35 | 53,900 |
| 16 May 2024 | 13.86 | 14.41 | 13.55 | 14.28 | 14.28 | 49,600 |
| 15 May 2024 | 14.18 | 14.53 | 13.78 | 13.91 | 13.91 | 68,400 |
| 14 May 2024 | 14.69 | 15.00 | 14.22 | 14.40 | 14.40 | 93,800 |
| 13 May 2024 | 13.89 | 14.78 | 13.77 | 14.53 | 14.53 | 112,600 |
| 10 May 2024 | 14.38 | 14.38 | 13.81 | 13.89 | 13.89 | 33,800 |
| 09 May 2024 | 14.58 | 14.68 | 14.20 | 14.33 | 14.33 | 23,100 |
| 08 May 2024 | 13.80 | 14.63 | 13.80 | 14.58 | 14.58 | 32,400 |
| 07 May 2024 | 13.59 | 13.85 | 13.45 | 13.81 | 13.81 | 58,900 |
| 06 May 2024 | 13.50 | 13.61 | 13.45 | 13.50 | 13.50 | 32,200 |
| 03 May 2024 | 13.70 | 13.80 | 13.39 | 13.48 | 13.48 | 39,400 |
| 02 May 2024 | 13.55 | 13.62 | 13.40 | 13.49 | 13.49 | 34,700 |
| 01 May 2024 | 13.40 | 13.87 | 13.33 | 13.54 | 13.54 | 79,900 |
| 30 Apr 2024 | 13.38 | 13.48 | 13.00 | 13.36 | 13.36 | 40,400 |
| 29 Apr 2024 | 13.67 | 13.81 | 13.37 | 13.53 | 13.53 | 50,600 |
| 26 Apr 2024 | 13.51 | 13.87 | 13.47 | 13.67 | 13.67 | 79,300 |
| 25 Apr 2024 | 13.28 | 13.56 | 13.13 | 13.43 | 13.43 | 84,200 |
| 24 Apr 2024 | 13.39 | 13.60 | 13.09 | 13.46 | 13.46 | 67,200 |
| 23 Apr 2024 | 13.38 | 13.63 | 13.28 | 13.32 | 13.32 | 52,800 |
| 22 Apr 2024 | 13.31 | 13.54 | 12.98 | 13.44 | 13.44 | 46,400 |
| 19 Apr 2024 | 13.29 | 13.64 | 13.04 | 13.33 | 13.33 | 73,400 |
| 18 Apr 2024 | 13.16 | 13.70 | 13.15 | 13.37 | 13.37 | 138,300 |
| 17 Apr 2024 | 13.55 | 13.94 | 13.15 | 13.31 | 13.31 | 40,300 |
| 16 Apr 2024 | 14.25 | 14.27 | 13.58 | 13.61 | 13.61 | 52,800 |
| 15 Apr 2024 | 14.88 | 14.88 | 14.02 | 14.42 | 14.42 | 57,600 |
| 12 Apr 2024 | 15.16 | 15.40 | 14.55 | 14.82 | 14.82 | 38,200 |
| 11 Apr 2024 | 15.27 | 15.39 | 14.85 | 15.11 | 15.11 | 59,400 |
| 10 Apr 2024 | 15.61 | 15.73 | 15.10 | 15.37 | 15.37 | 126,100 |
| 09 Apr 2024 | 14.93 | 16.11 | 14.93 | 16.06 | 16.06 | 312,500 |
| 08 Apr 2024 | 15.18 | 15.39 | 14.67 | 14.95 | 14.95 | 63,800 |
| 05 Apr 2024 | 15.23 | 15.56 | 14.93 | 15.32 | 15.32 | 97,900 |
| 04 Apr 2024 | 15.93 | 16.08 | 15.01 | 15.14 | 15.14 | 60,800 |
| 03 Apr 2024 | 15.82 | 16.10 | 15.55 | 15.89 | 15.89 | 73,300 |
| 02 Apr 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 16.02 | 32,600 |
| 01 Apr 2024 | 16.10 | 16.30 | 15.89 | 16.12 | 16.12 | 48,200 |
| 28 Mar 2024 | 15.50 | 15.92 | 15.27 | 15.88 | 15.88 | 50,800 |
| 27 Mar 2024 | 15.10 | 16.02 | 14.76 | 15.52 | 15.52 | 98,800 |
| 26 Mar 2024 | 15.70 | 15.70 | 15.04 | 15.05 | 15.05 | 46,700 |
| 25 Mar 2024 | 15.80 | 15.80 | 15.04 | 15.42 | 15.42 | 35,300 |
| 22 Mar 2024 | 15.01 | 15.90 | 14.80 | 15.75 | 15.75 | 130,100 |
| 21 Mar 2024 | 15.61 | 15.64 | 14.82 | 15.00 | 15.00 | 55,100 |
| 20 Mar 2024 | 15.59 | 15.66 | 14.90 | 15.52 | 15.52 | 68,500 |
| 19 Mar 2024 | 15.09 | 15.61 | 14.87 | 15.50 | 15.50 | 51,000 |
| 18 Mar 2024 | 15.42 | 15.99 | 14.85 | 15.03 | 15.03 | 53,000 |
| 15 Mar 2024 | 15.07 | 15.55 | 14.64 | 15.15 | 15.15 | 149,200 |
| 14 Mar 2024 | 16.08 | 16.36 | 15.31 | 15.45 | 15.45 | 33,100 |
| 13 Mar 2024 | 16.69 | 16.69 | 16.07 | 16.20 | 16.20 | 17,200 |
| 12 Mar 2024 | 16.20 | 16.69 | 15.91 | 16.37 | 16.37 | 25,500 |
| 11 Mar 2024 | 16.23 | 16.35 | 16.01 | 16.01 | 16.01 | 13,200 |
| 08 Mar 2024 | 16.76 | 17.18 | 16.23 | 16.42 | 16.42 | 42,600 |
| 07 Mar 2024 | 16.39 | 16.99 | 16.13 | 16.59 | 16.59 | 29,000 |
| 06 Mar 2024 | 16.32 | 16.78 | 16.14 | 16.39 | 16.39 | 30,800 |
| 05 Mar 2024 | 16.18 | 16.71 | 16.06 | 16.31 | 16.31 | 51,900 |
| 04 Mar 2024 | 17.73 | 17.73 | 16.27 | 16.39 | 16.39 | 46,400 |
| 01 Mar 2024 | 17.29 | 17.88 | 17.29 | 17.74 | 17.74 | 87,800 |
| 29 Feb 2024 | 17.89 | 18.38 | 17.25 | 17.39 | 17.39 | 86,700 |
| 28 Feb 2024 | 18.12 | 18.39 | 17.44 | 17.51 | 17.51 | 46,500 |
| 27 Feb 2024 | 17.68 | 18.70 | 16.50 | 18.02 | 18.02 | 54,300 |
| 26 Feb 2024 | 16.97 | 17.93 | 16.82 | 17.79 | 17.79 | 55,300 |
| 23 Feb 2024 | 16.57 | 17.45 | 16.43 | 16.95 | 16.95 | 47,400 |
| 22 Feb 2024 | 17.81 | 17.98 | 16.20 | 16.45 | 16.45 | 76,700 |
| 21 Feb 2024 | 17.70 | 18.15 | 17.06 | 17.81 | 17.81 | 36,600 |
| 20 Feb 2024 | 18.11 | 18.53 | 17.07 | 17.74 | 17.74 | 40,100 |
| 16 Feb 2024 | 19.44 | 19.44 | 18.28 | 18.28 | 18.28 | 43,700 |
| 15 Feb 2024 | 18.34 | 19.79 | 17.51 | 19.29 | 19.29 | 225,800 |
| 14 Feb 2024 | 16.81 | 18.47 | 16.54 | 17.61 | 17.61 | 236,700 |
| 13 Feb 2024 | 20.50 | 20.80 | 17.34 | 17.55 | 17.55 | 91,200 |
| 12 Feb 2024 | 20.99 | 22.00 | 20.83 | 21.50 | 21.50 | 35,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.