SoundThinking Inc (SSTI)
13.67
+0.24
(+1.79%)
USD |
NASDAQ |
Apr 26, 16:00
13.69
+0.02
(+0.15%)
Pre-Market: 20:00
SoundThinking Price: 13.67 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 13.51 | 13.87 | 13.47 | 13.67 | 79254.00 |
Apr 25, 2024 | 13.28 | 13.56 | 13.13 | 13.43 | 84240.00 |
Apr 24, 2024 | 13.39 | 13.60 | 13.09 | 13.46 | 67221.00 |
Apr 23, 2024 | 13.38 | 13.63 | 13.28 | 13.32 | 52816.00 |
Apr 22, 2024 | 13.31 | 13.54 | 12.98 | 13.44 | 46383.00 |
Apr 19, 2024 | 13.29 | 13.64 | 13.04 | 13.33 | 73410.00 |
Apr 18, 2024 | 13.16 | 13.70 | 13.15 | 13.37 | 138322.0 |
Apr 17, 2024 | 13.55 | 13.94 | 13.15 | 13.31 | 40307.00 |
Apr 16, 2024 | 14.25 | 14.27 | 13.58 | 13.61 | 52797.00 |
Apr 15, 2024 | 14.88 | 14.88 | 14.02 | 14.42 | 57568.00 |
Apr 12, 2024 | 15.16 | 15.40 | 14.55 | 14.82 | 38213.00 |
Apr 11, 2024 | 15.27 | 15.39 | 14.85 | 15.11 | 59419.00 |
Apr 10, 2024 | 15.61 | 15.73 | 15.10 | 15.37 | 126131.0 |
Apr 09, 2024 | 14.93 | 16.11 | 14.93 | 16.06 | 312482.0 |
Apr 08, 2024 | 15.18 | 15.39 | 14.67 | 14.95 | 63796.00 |
Apr 05, 2024 | 15.23 | 15.56 | 14.93 | 15.32 | 97857.00 |
Apr 04, 2024 | 15.93 | 16.08 | 15.01 | 15.14 | 60889.00 |
Apr 03, 2024 | 15.82 | 16.10 | 15.55 | 15.89 | 73271.00 |
Apr 02, 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 32642.00 |
Apr 01, 2024 | 16.10 | 16.30 | 15.89 | 16.12 | 48203.00 |
Mar 28, 2024 | 15.50 | 15.92 | 15.27 | 15.88 | 50823.00 |
Mar 27, 2024 | 15.10 | 16.02 | 14.76 | 15.52 | 98838.00 |
Mar 26, 2024 | 15.70 | 15.70 | 15.04 | 15.05 | 46726.00 |
Mar 25, 2024 | 15.80 | 15.80 | 15.04 | 15.42 | 35311.00 |
Mar 22, 2024 | 15.01 | 15.90 | 14.80 | 15.75 | 130115.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.31
Minimum
Apr 17 2024
58.08
Maximum
May 06 2019
30.53
Average
29.81
Median
Aug 20 2020
Price Benchmarks
Autodesk Inc | 217.93 |
Agilysys Inc | 83.00 |
American Software Inc | 10.22 |
Issuer Direct Corp | 11.95 |
WaveDancer Inc | 2.298 |
Price Related Metrics
PS Ratio | 1.832 |
Price to Book Value | 2.338 |
Price to Free Cash Flow | 31.10 |
Earnings Yield | -1.76% |
Market Cap | 174.80M |