5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
+7.68%
3 MONTH PERFORMANCE
-12.92%
6 MONTH PERFORMANCE
+26.69%
YEAR-TO-DATE PERFORMANCE
+19.22%
1 YEAR PERFORMANCE
+21.93%
SoundThinking, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $15.88 | $15.57 (-1.95%) | $15.88 | $15.43 | 58.40 K | $196.94 M |
| 06/18/2025 | $15.63 | $15.72 (0.58%) | $15.96 | $15.51 | 26.40 K | $198.83 M |
| 06/17/2025 | $15.99 | $15.72 (-1.69%) | $16.20 | $15.56 | 55.80 K | $198.83 M |
| 06/16/2025 | $16.18 | $15.92 (-1.61%) | $16.25 | $15.60 | 67.10 K | $201.36 M |
| 06/13/2025 | $16.01 | $16.00 (-0.06%) | $16.85 | $15.50 | 60.20 K | $202.37 M |
| 06/12/2025 | $16.59 | $16.29 (-1.81%) | $16.59 | $15.93 | 16.63 K | $206.04 M |
| 06/11/2025 | $16.92 | $16.63 (-1.71%) | $16.92 | $16.53 | 29.70 K | $210.34 M |
| 06/10/2025 | $16.36 | $16.74 (2.32%) | $16.79 | $16.01 | 33.08 K | $211.73 M |
| 06/09/2025 | $16.50 | $16.30 (-1.21%) | $16.50 | $16.10 | 17.20 K | $206.17 M |
| 06/06/2025 | $16.26 | $16.25 (-0.06%) | $16.50 | $16.02 | 30.71 K | $205.54 M |
| 06/05/2025 | $16.28 | $15.96 (-1.97%) | $16.32 | $15.82 | 31.13 K | $201.87 M |
| 06/04/2025 | $15.85 | $15.92 (0.44%) | $16.16 | $15.57 | 27.30 K | $201.36 M |
| 06/03/2025 | $15.59 | $16.00 (2.63%) | $16.57 | $15.59 | 32.80 K | $202.37 M |
| 06/02/2025 | $15.51 | $15.64 (0.84%) | $15.82 | $15.22 | 77.80 K | $197.82 M |
| 05/30/2025 | $15.46 | $15.51 (0.32%) | $15.76 | $15.38 | 46.93 K | $196.18 M |
| 05/29/2025 | $15.29 | $15.47 (1.18%) | $15.56 | $15.03 | 85.60 K | $195.67 M |
| 05/28/2025 | $14.83 | $15.14 (2.09%) | $15.18 | $14.34 | 95.60 K | $191.50 M |
| 05/27/2025 | $14.70 | $14.92 (1.5%) | $15.12 | $14.46 | 27.15 K | $188.71 M |
| 05/23/2025 | $14.39 | $14.46 (0.49%) | $15.10 | $14.33 | 28.80 K | $182.90 M |
| 05/22/2025 | $14.41 | $14.75 (2.36%) | $15.04 | $14.05 | 30.60 K | $186.56 M |
| 05/21/2025 | $14.97 | $14.65 (-2.14%) | $15.70 | $14.48 | 23.40 K | $185.30 M |
| 05/20/2025 | $15.38 | $15.16 (-1.43%) | $15.46 | $14.79 | 24.61 K | $191.75 M |
| 05/19/2025 | $15.56 | $14.95 (-3.92%) | $15.93 | $14.84 | 38.01 K | $189.09 M |
| 05/16/2025 | $15.10 | $15.51 (2.72%) | $15.91 | $14.60 | 61.30 K | $196.18 M |
| 05/15/2025 | $16.08 | $14.84 (-7.71%) | $16.08 | $14.70 | 71.83 K | $187.70 M |
| 05/14/2025 | $17.43 | $16.00 (-8.2%) | $17.43 | $15.05 | 136.22 K | $202.37 M |
| 05/13/2025 | $15.90 | $16.22 (2.01%) | $16.35 | $15.38 | 51.80 K | $205.16 M |
| 05/12/2025 | $16.49 | $15.84 (-3.94%) | $16.49 | $15.50 | 31.61 K | $200.35 M |
| 05/09/2025 | $15.84 | $15.68 (-1.01%) | $16.01 | $15.31 | 16.40 K | $197.41 M |
| 05/08/2025 | $15.20 | $15.74 (3.55%) | $16.15 | $15.20 | 36.60 K | $198.16 M |
| 05/07/2025 | $15.18 | $15.14 (-0.26%) | $15.36 | $14.94 | 26.10 K | $190.61 M |
| 05/06/2025 | $15.08 | $15.08 (0%) | $15.46 | $14.62 | 23.90 K | $189.85 M |
| 05/05/2025 | $15.62 | $15.26 (-2.3%) | $15.92 | $15.18 | 34.40 K | $192.12 M |
| 05/02/2025 | $15.81 | $15.78 (-0.19%) | $16.13 | $15.55 | 29.62 K | $198.67 M |
| 05/01/2025 | $15.66 | $15.61 (-0.32%) | $16.20 | $15.45 | 27.10 K | $196.53 M |
| 04/30/2025 | $15.65 | $15.52 (-0.83%) | $15.89 | $15.06 | 32.70 K | $195.39 M |
| 04/29/2025 | $15.45 | $15.95 (3.24%) | $16.04 | $14.60 | 51.90 K | $200.81 M |
| 04/28/2025 | $15.38 | $15.52 (0.91%) | $15.55 | $15.00 | 75.60 K | $195.39 M |
| 04/25/2025 | $15.24 | $15.40 (1.05%) | $15.53 | $15.08 | 33.60 K | $193.88 M |
| 04/24/2025 | $15.34 | $15.35 (0.07%) | $15.65 | $15.08 | 39.84 K | $193.25 M |
| 04/23/2025 | $16.16 | $15.34 (-5.07%) | $16.31 | $15.19 | 35.70 K | $193.13 M |
| 04/22/2025 | $15.16 | $15.65 (3.23%) | $15.93 | $14.85 | 44.90 K | $197.03 M |
| 04/21/2025 | $15.79 | $15.26 (-3.36%) | $16.16 | $14.79 | 36.92 K | $192.12 M |
| 04/17/2025 | $15.94 | $15.87 (-0.44%) | $16.00 | $15.47 | 34.30 K | $199.80 M |
| 04/16/2025 | $16.68 | $16.02 (-3.96%) | $17.01 | $15.80 | 26.50 K | $201.69 M |
| 04/15/2025 | $17.20 | $16.21 (-5.76%) | $17.27 | $16.14 | 44.60 K | $204.08 M |
| 04/14/2025 | $17.13 | $17.20 (0.41%) | $17.30 | $16.55 | 55.60 K | $216.55 M |
| 04/11/2025 | $16.26 | $16.76 (3.08%) | $16.92 | $16.04 | 56.85 K | $211.01 M |
| 04/10/2025 | $15.86 | $16.36 (3.15%) | $16.48 | $15.72 | 47.14 K | $205.97 M |
| 04/09/2025 | $14.64 | $16.26 (11.07%) | $16.86 | $14.64 | 99.41 K | $204.71 M |
| 04/08/2025 | $15.60 | $15.19 (-2.63%) | $16.10 | $14.89 | 65.80 K | $191.24 M |
| 04/07/2025 | $14.90 | $15.42 (3.49%) | $16.06 | $14.60 | 48.32 K | $194.14 M |
| 04/04/2025 | $15.40 | $15.56 (1.04%) | $15.97 | $15.30 | 68.02 K | $195.90 M |
| 04/03/2025 | $16.01 | $16.24 (1.44%) | $16.45 | $15.65 | 64.94 K | $204.46 M |
| 04/02/2025 | $16.30 | $16.93 (3.87%) | $17.01 | $16.30 | 53.90 K | $213.15 M |
| 04/01/2025 | $16.79 | $16.60 (-1.13%) | $17.01 | $16.27 | 35.50 K | $208.99 M |
| 03/31/2025 | $17.12 | $16.95 (-0.99%) | $17.38 | $16.80 | 73.60 K | $213.40 M |
| 03/28/2025 | $18.33 | $17.44 (-4.86%) | $18.60 | $17.06 | 73.20 K | $219.57 M |
| 03/27/2025 | $18.92 | $18.52 (-2.11%) | $19.00 | $18.27 | 208.40 K | $233.16 M |
| 03/26/2025 | $19.02 | $19.07 (0.26%) | $19.43 | $18.64 | 66.84 K | $240.09 M |
| 03/25/2025 | $19.00 | $18.92 (-0.42%) | $19.16 | $18.50 | 193.83 K | $238.20 M |
| 03/24/2025 | $18.14 | $18.87 (4.02%) | $18.95 | $17.90 | 229.71 K | $237.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
