ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SoundThinking Inc

SoundThinking Inc (SSTI)

12.87
-0.34
(-2.57%)
Closed September 23 4:00PM
12.83
-0.04
(-0.31%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.2-1.5302218821713.0713.359912.484109513.03581934CS
4-2.99-18.852459016415.8616.1111.924954713.40090721CS
120.756.1881188118812.1216.211.26181213.91229832CS
26-2.93-18.544303797515.816.92116573514.12679175CS
52-5.42-29.633679606318.2926.92115540816.52212167CS
156-24.81-65.843949044637.6840.68114882624.29376088CS
260-12.77-49.804992199725.6453.97116482827.30272234CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172713090012.87-0.34-2.5713.3113.3112.8329625
172687170013.21-0.01-0.0813.2113.358812.95102477
172678530013.220.312.4013.0913.359913.08515164
172669890012.91-0.03-0.2312.9413.312.629826913
172661250012.940.433.4412.5213.0712.5234368
172652610012.51-0.5-3.8413.0713.112.4826555
172626690013.010.292.2812.8213.0312.5348663
172618050012.720.060.4712.4813.112.4873209
172609410012.66-0.17-1.3312.7312.849912.448268
172600770012.830.32.3912.5612.8411.9256406
172592130012.53-0.32-2.4912.8612.86512.4761909
172566210012.85-0.56-4.1813.4813.6412.8354341
172557570013.41-0.07-0.5213.4813.6413.1262951
172548930013.48-0.5-3.5813.9214.100413.4349124
172540290013.98-0.12-0.8514.2114.2113.4583590
172505730014.1-0.59-4.0214.6614.6613.9158014
172497090014.690.32.0814.2614.9214.2623409
172488450014.39-0.29-1.9814.4714.6214.0636063
172479810014.68-0.61-3.9915.0215.1514.58624004
172471170015.29-0.56-3.5315.8616.1115.0855972
172445250015.851.6511.6214.3716.214.2114591
172436610014.20.282.011414.2813.6974738
172427970013.92-0.16-1.1414.1314.1613.8642669
172419330014.08-0.11-0.7814.2214.2213.9964880
172410690014.190.040.2814.2414.34513.99116727
172384770014.15-0.42-2.8814.4114.7214.08147308
172376130014.570.090.6214.8414.8614.4891789
172367490014.48-0.03-0.2114.6214.835314.35112700
172358850014.51-0.02-0.1414.514.7514.40562046
172350210014.530.271.8914.2814.7514.177647635
172324290014.26-0.34-2.3314.5314.5314.1551606
172315650014.60.151.0414.7514.8814.4448109
172307010014.45-0.12-0.8214.4515.0314.185224
172298370014.570.825.9613.7314.6713.635108286
172289730013.75-0.76-5.2413.58513.849913.18155161
172263810014.510.010.0714.3814.7314.395967
172255170014.5-0.96-6.2115.5415.5414.560763
172246530015.460.211.3815.2115.8115.0359628
172237890015.250.412.7614.9815.297714.81542481
172229250014.84-0.24-1.5914.9815.389914.73534633
172203330015.081.369.9114.0115.2513.62125549
172194690013.720.151.1113.60513.7713.5459758
172186050013.57-0.35-2.5113.9214.213.5737492
172177410013.920.050.3613.8814.3413.5860259
172168770013.870.523.9013.4514.0513.2632343
172142850013.35-0.43-3.1213.7813.7813.26550282
172134210013.78-0.37-2.6114.214.213.550175309
172125570014.15-0.34-2.3514.689914.8514.0991179
172116930014.491.814.1812.6814.5212.645154381
172108290012.690.070.5512.8513.2112.4958100
172082370012.620.292.3512.5712.7512.290126089
172073730012.330.86.9411.7112.4911.7143188
172065090011.53-0.02-0.1711.5211.737111.2330846
172056450011.55-0.12-1.0311.6111.7611.2930059
172047810011.670.110.9511.6811.6811.4217708
172021890011.56-0.38-3.1811.9111.9111.236538
172004064011.94-0.17-1.4012.1112.1511.6820540
171995970012.110.433.6811.6912.1311.5730467
171987330011.68-0.5-4.1112.1212.1311.4146672
171961410012.180.847.4111.4312.4911.37277186
171952770011.340.110.9811.2911.6811.1273300
171944130011.230.040.3611.2311.491184535
171935490011.19-0.79-6.5911.9711.9711.0655680
171926850011.98-0.79-6.1912.7112.7711.9380701

Your Recent History

Delayed Upgrade Clock