SoundThinking, Inc. SSTI
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$8,44+0,13 (+%1,56)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,44 | +%1,56 | $8,32 | $8,57 | $8,32 | 98,10K |
| 2026-09-30 | $8,31 | +%1,22 | $8,21 | $8,78 | $8,21 | 574,20K |
| 2026-09-29 | $8,21 | +%50,09 | $8,30 | $8,43 | $8,18 | 5,13M |
| 2026-09-28 | $5,47 | -%3,01 | $5,59 | $5,59 | $5,41 | 41,90K |
| 2026-09-25 | $5,64 | +%3,11 | $5,55 | $5,65 | $5,47 | 61,70K |
| 2026-09-24 | $5,47 | -%3,70 | $5,60 | $5,70 | $5,47 | 38,10K |
| 2026-09-23 | $5,68 | -%1,73 | $5,80 | $5,80 | $5,64 | 33,70K |
| 2026-09-22 | $5,78 | +%5,28 | $5,64 | $5,89 | $5,45 | 111,10K |
| 2026-09-21 | $5,49 | -%1,61 | $5,60 | $5,64 | $5,41 | 76,70K |
| 2026-09-18 | $5,58 | -%4,78 | $5,83 | $5,83 | $5,53 | 114,80K |
| 2026-09-17 | $5,86 | -%1,84 | $5,86 | $6,01 | $5,84 | 38,50K |
| 2026-09-16 | $5,97 | +%0,84 | $5,90 | $6,02 | $5,86 | 38,10K |
| 2026-09-15 | $5,92 | +%1,72 | $5,76 | $5,95 | $5,65 | 63,60K |
| 2026-09-14 | $5,82 | +%3,74 | $5,61 | $5,91 | $5,52 | 65,80K |
| 2026-09-11 | $5,61 | -%0,53 | $5,73 | $5,80 | $5,61 | 112,20K |
| 2026-09-10 | $5,64 | -%2,59 | $5,75 | $5,79 | $5,60 | 74,50K |
| 2026-09-09 | $5,79 | -%3,34 | $6,14 | $6,14 | $5,77 | 112,50K |
| 2026-09-08 | $5,99 | -%2,04 | $6,05 | $6,05 | $5,95 | 43,10K |
| 2026-09-04 | $6,11 | +%0,58 | $6,13 | $6,19 | $5,85 | 55,40K |
| 2026-09-03 | $6,08 | +%0,16 | $6,11 | $6,13 | $5,96 | 105,40K |
| 2026-09-02 | $6,07 | +%1,68 | $6,00 | $6,11 | $5,97 | 97,20K |
| 2026-09-01 | $5,97 | -%7,30 | $6,39 | $6,72 | $5,91 | 173,70K |
| 2026-08-31 | $6,44 | +%3,87 | $6,19 | $6,56 | $6,05 | 195,50K |
| 2026-08-28 | $6,20 | -%1,90 | $6,29 | $6,39 | $6,17 | 87,20K |
| 2026-08-27 | $6,32 | +%4,98 | $6,03 | $6,39 | $6,01 | 130,30K |
| 2026-08-26 | $6,02 | -%2,11 | $6,10 | $6,19 | $6,00 | 101,90K |
| 2026-08-25 | $6,15 | +%2,16 | $6,01 | $6,18 | $5,92 | 98,80K |
| 2026-08-24 | $6,02 | -%2,43 | $6,14 | $6,14 | $5,80 | 286,00K |
| 2026-08-21 | $6,17 | +%0,33 | $6,16 | $6,20 | $5,96 | 205,80K |
| 2026-08-20 | $6,15 | +%0,16 | $6,06 | $6,20 | $6,03 | 167,30K |
| 2026-08-19 | $6,14 | +%4,07 | $5,89 | $6,25 | $5,77 | 203,60K |
| 2026-08-18 | $5,90 | +%5,73 | $5,54 | $5,95 | $5,52 | 300,50K |
| 2026-08-17 | $5,58 | -%10,00 | $6,24 | $6,24 | $5,57 | 551,40K |
| 2026-08-14 | $6,20 | -%25,03 | $6,19 | $6,66 | $5,82 | 876,10K |
| 2026-08-13 | $8,27 | +%1,47 | $8,25 | $8,41 | $8,10 | 52,40K |
| 2026-08-12 | $8,15 | +%0,49 | $8,43 | $8,43 | $8,07 | 33,60K |
| 2026-08-11 | $8,11 | +%0,50 | $8,10 | $8,15 | $7,90 | 45,80K |
| 2026-08-10 | $8,07 | +%1,89 | $7,92 | $8,14 | $7,86 | 78,20K |
| 2026-08-07 | $7,92 | +%2,06 | $7,72 | $7,97 | $7,56 | 161,70K |
| 2026-08-06 | $7,76 | -%1,27 | $7,85 | $7,85 | $7,71 | 93,90K |
| 2026-08-05 | $7,86 | -%4,50 | $8,33 | $8,33 | $7,75 | 68,90K |
| 2026-08-04 | $8,23 | +%4,84 | $7,85 | $8,28 | $7,85 | 66,50K |
| 2026-08-03 | $7,85 | +%1,29 | $7,78 | $8,02 | $7,74 | 80,30K |
| 2026-07-31 | $7,75 | -%2,52 | $8,02 | $8,12 | $7,41 | 45,60K |
| 2026-07-30 | $7,95 | -%4,90 | $8,35 | $8,36 | $7,87 | 126,40K |
| 2026-07-29 | $8,36 | -%1,53 | $8,48 | $8,68 | $8,36 | 36,60K |
| 2026-07-28 | $8,49 | +%0,53 | $8,42 | $8,53 | $8,25 | 47,60K |
| 2026-07-27 | $8,44 | +%2,12 | $8,42 | $8,60 | $8,23 | 64,60K |
| 2026-07-24 | $8,27 | +%0,24 | $7,80 | $8,42 | $7,80 | 43,30K |
| 2026-07-23 | $8,25 | -%0,36 | $8,21 | $8,52 | $8,11 | 140,40K |
| 2026-07-22 | $8,28 | -%1,19 | $8,34 | $8,38 | $8,15 | 91,60K |
| 2026-07-21 | $8,38 | -%1,53 | $8,23 | $9,00 | $8,23 | 44,20K |
| 2026-07-20 | $8,51 | -%0,93 | $8,59 | $8,79 | $8,36 | 45,70K |
| 2026-07-17 | $8,59 | +%2,63 | $8,37 | $8,60 | $8,25 | 57,20K |
| 2026-07-16 | $8,37 | +%0,48 | $8,37 | $8,58 | $8,17 | 47,40K |
| 2026-07-15 | $8,33 | -%1,88 | $8,60 | $8,95 | $8,27 | 63,70K |
| 2026-07-14 | $8,49 | -%0,93 | $8,57 | $8,98 | $8,48 | 53,20K |
| 2026-07-13 | $8,57 | -%0,92 | $8,69 | $8,90 | $8,53 | 46,40K |
| 2026-07-10 | $8,65 | -%1,59 | $8,66 | $8,82 | $8,33 | 83,30K |
| 2026-07-09 | $8,79 | +%3,29 | $8,49 | $8,82 | $8,41 | 110,60K |
| 2026-07-08 | $8,51 | -%4,70 | $8,78 | $8,78 | $8,38 | 66,70K |
| 2026-07-07 | $8,93 | -%1,65 | $9,11 | $9,34 | $8,79 | 70,20K |
| 2026-07-06 | $9,08 | %0,00 | $9,03 | $9,34 | $9,00 | 42,80K |
| 2026-07-02 | $9,08 | -%5,91 | $9,60 | $9,66 | $9,00 | 75,00K |
| 2026-07-01 | $9,65 | +%6,63 | $8,99 | $10,03 | $8,95 | 139,40K |
| 2026-06-30 | $9,05 | +%2,72 | $8,79 | $9,12 | $8,50 | 98,40K |
| 2026-06-29 | $8,81 | +%7,57 | $8,36 | $8,94 | $8,31 | 211,60K |
| 2026-06-26 | $8,19 | -%2,38 | $8,39 | $8,78 | $8,02 | 1,24M |
| 2026-06-25 | $8,39 | +%1,08 | $8,30 | $8,75 | $8,19 | 265,10K |
| 2026-06-24 | $8,30 | +%8,36 | $7,78 | $8,33 | $7,78 | 211,50K |
| 2026-06-23 | $7,66 | +%2,41 | $7,37 | $7,93 | $7,37 | 137,40K |
| 2026-06-22 | $7,48 | -%4,59 | $7,84 | $8,00 | $7,30 | 147,70K |
| 2026-06-18 | $7,84 | +%3,84 | $7,60 | $8,08 | $7,60 | 201,30K |
| 2026-06-17 | $7,55 | +%0,27 | $7,50 | $7,94 | $7,34 | 128,80K |
| 2026-06-16 | $7,53 | +%0,40 | $7,50 | $7,63 | $7,39 | 94,10K |
| 2026-06-15 | $7,50 | -%6,60 | $8,09 | $8,11 | $7,43 | 156,10K |
| 2026-06-12 | $8,03 | +%0,63 | $8,02 | $8,49 | $8,02 | 99,50K |
| 2026-06-11 | $7,98 | +%2,37 | $7,80 | $8,05 | $7,58 | 66,10K |
| 2026-06-10 | $7,80 | +%1,10 | $7,62 | $7,93 | $7,62 | 66,50K |
| 2026-06-09 | $7,71 | +%0,13 | $7,69 | $8,00 | $7,49 | 77,30K |
| 2026-06-08 | $7,70 | +%1,58 | $7,48 | $7,72 | $7,44 | 274,90K |
| 2026-06-05 | $7,58 | -%0,79 | $7,53 | $7,70 | $7,37 | 136,70K |
| 2026-06-04 | $7,64 | +%0,53 | $7,57 | $8,00 | $7,44 | 114,80K |
| 2026-06-03 | $7,60 | +%0,40 | $7,52 | $7,64 | $7,24 | 160,90K |
| 2026-06-02 | $7,57 | -%3,69 | $7,67 | $7,85 | $7,48 | 123,80K |
| 2026-06-01 | $7,86 | +%4,66 | $7,41 | $7,91 | $7,21 | 85,30K |
| 2026-05-29 | $7,51 | +%3,87 | $7,26 | $7,68 | $7,09 | 78,70K |
| 2026-05-28 | $7,23 | +%5,09 | $6,85 | $7,25 | $6,73 | 122,70K |
| 2026-05-27 | $6,88 | +%1,78 | $6,80 | $6,88 | $6,59 | 93,80K |
| 2026-05-26 | $6,76 | -%0,29 | $6,79 | $6,90 | $6,68 | 55,90K |