SoundThinking Inc (SSTI)
11.70
+0.24
(+2.09%)
USD |
NASDAQ |
Nov 21, 11:07
SoundThinking Price: 11.70 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 11.55 | 11.55 | 11.15 | 11.46 | 21385.00 |
| Nov 19, 2024 | 11.54 | 11.84 | 11.47 | 11.76 | 40514.00 |
| Nov 18, 2024 | 11.43 | 11.81 | 11.35 | 11.72 | 46916.00 |
| Nov 15, 2024 | 11.56 | 11.79 | 11.14 | 11.43 | 60736.00 |
| Nov 14, 2024 | 11.12 | 11.60 | 10.99 | 11.52 | 55928.00 |
| Nov 13, 2024 | 12.50 | 12.50 | 11.00 | 11.19 | 160164.0 |
| Nov 12, 2024 | 12.57 | 12.82 | 11.91 | 12.08 | 97655.00 |
| Nov 11, 2024 | 11.74 | 12.75 | 11.74 | 12.49 | 92844.00 |
| Nov 08, 2024 | 11.34 | 11.75 | 11.32 | 11.58 | 66414.00 |
| Nov 07, 2024 | 11.53 | 11.53 | 11.17 | 11.38 | 36949.00 |
| Nov 06, 2024 | 10.59 | 11.78 | 10.59 | 11.49 | 85895.00 |
| Nov 05, 2024 | 9.90 | 10.25 | 9.90 | 10.17 | 98827.00 |
| Nov 04, 2024 | 9.92 | 9.996 | 9.328 | 9.84 | 124966.0 |
| Nov 01, 2024 | 10.63 | 10.63 | 9.70 | 9.92 | 114077.0 |
| Oct 31, 2024 | 10.92 | 11.19 | 10.59 | 10.59 | 67622.00 |
| Oct 30, 2024 | 11.12 | 11.26 | 10.95 | 10.98 | 166180.0 |
| Oct 29, 2024 | 11.37 | 11.56 | 11.15 | 11.24 | 36947.00 |
| Oct 28, 2024 | 11.26 | 11.77 | 11.26 | 11.50 | 35886.00 |
| Oct 25, 2024 | 11.56 | 11.59 | 11.04 | 11.09 | 61713.00 |
| Oct 24, 2024 | 11.48 | 11.77 | 11.32 | 11.57 | 48408.00 |
| Oct 23, 2024 | 11.51 | 11.51 | 11.16 | 11.43 | 17319.00 |
| Oct 22, 2024 | 11.32 | 11.77 | 11.22 | 11.56 | 33709.00 |
| Oct 21, 2024 | 11.86 | 11.98 | 11.32 | 11.45 | 28130.00 |
| Oct 18, 2024 | 11.70 | 11.98 | 11.57 | 11.79 | 30492.00 |
| Oct 17, 2024 | 11.92 | 11.92 | 11.28 | 11.68 | 34390.00 |
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
9.84
Minimum
Nov 04 2024
52.53
Maximum
Feb 08 2021
28.16
Average
28.41
Median
May 05 2020
Price Benchmarks
| Automatic Data Processing Inc | 302.80 |
| Autodesk Inc | 314.70 |
| Agilysys Inc | 130.72 |
| Inuvo Inc | 0.2277 |
| Issuer Direct Corp | 9.80 |
Price Related Metrics
| PS Ratio | 1.425 |
| Price to Book Value | 2.009 |
| Price to Free Cash Flow | 8.461 |
| Earnings Yield | -1.03% |
| Market Cap | 147.29M |