Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SoundThinking, Inc. - Common Stock (NQ:SSTI)

6.160 +0.270 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2025 5.890 6.340 5.850 6.160 165,239 +0.27(+4.58%)
Nov 20, 2025 6.360 6.740 5.835 5.890 150,454 -0.37(-5.91%)
Nov 19, 2025 6.110 6.500 6.050 6.260 230,442 +0.13(+2.12%)
Nov 18, 2025 6.310 6.575 5.920 6.130 301,190 -0.24(-3.77%)
Nov 17, 2025 7.010 7.010 6.325 6.370 145,967 -0.64(-9.13%)
Nov 14, 2025 7.020 7.218 6.816 7.010 283,931 -0.23(-3.18%)
Nov 13, 2025 6.290 7.600 6.290 7.240 620,547 -1.19(-14.12%)
Nov 12, 2025 8.330 8.749 8.280 8.430 102,428 +0.12(+1.44%)
Nov 11, 2025 8.200 8.370 7.980 8.310 83,072 +0.11(+1.34%)
Nov 10, 2025 8.000 8.380 7.860 8.200 114,277 +0.22(+2.76%)
Nov 07, 2025 7.910 7.995 7.735 7.980 87,712 +0.00(+0.00%)
Nov 06, 2025 8.560 8.560 7.910 7.980 129,928 -0.58(-6.78%)
Nov 05, 2025 8.940 9.005 8.510 8.560 56,083 -0.34(-3.82%)
Nov 04, 2025 9.360 9.365 8.880 8.900 79,969 -0.63(-6.61%)
Nov 03, 2025 9.380 9.890 9.290 9.530 126,459 +0.18(+1.93%)
Oct 31, 2025 9.160 9.395 9.000 9.350 159,506 +0.15(+1.63%)
Oct 30, 2025 9.150 9.600 9.130 9.200 175,017 +0.00(+0.00%)
Oct 29, 2025 9.900 9.944 9.155 9.200 136,016 -0.70(-7.07%)
Oct 28, 2025 9.690 10.00 9.650 9.900 170,633 +0.21(+2.17%)
Oct 27, 2025 10.58 10.58 9.550 9.690 263,530 -0.74(-7.09%)
Oct 24, 2025 11.15 11.16 10.41 10.43 69,852 -0.63(-5.70%)
Oct 23, 2025 10.96 11.18 10.84 11.06 124,437 +0.14(+1.28%)
Oct 22, 2025 11.44 11.61 10.85 10.92 106,642 -0.48(-4.21%)
Oct 21, 2025 11.33 11.43 11.15 11.40 45,669 +0.06(+0.53%)
Oct 20, 2025 11.14 11.56 11.06 11.34 140,423 +0.30(+2.72%)
Oct 17, 2025 11.52 11.52 11.01 11.04 81,101 -0.53(-4.58%)
Oct 16, 2025 11.72 11.72 11.50 11.57 56,515 -0.13(-1.11%)
Oct 15, 2025 11.73 11.88 11.50 11.70 108,353 +0.02(+0.17%)
Oct 14, 2025 11.47 11.75 11.23 11.68 31,426 +0.20(+1.74%)
Oct 13, 2025 11.53 11.55 11.29 11.48 50,151 +0.17(+1.50%)
Oct 10, 2025 12.05 12.09 11.22 11.31 59,807 -0.69(-5.75%)
Oct 09, 2025 12.09 12.09 11.93 12.00 64,525 +0.00(+0.00%)
Oct 08, 2025 11.99 12.09 11.89 12.00 35,070 +0.02(+0.17%)
Oct 07, 2025 12.04 12.04 11.78 11.98 46,851 -0.07(-0.58%)
Oct 06, 2025 12.13 12.14 12.00 12.05 45,419 +0.07(+0.58%)
Oct 03, 2025 12.02 12.24 11.87 11.98 60,035 +0.02(+0.17%)
Oct 02, 2025 12.04 12.04 11.84 11.96 23,393 -0.08(-0.66%)
Oct 01, 2025 11.94 12.22 11.81 12.04 57,128 -0.02(-0.17%)
Sep 30, 2025 11.83 12.12 11.83 12.06 59,403 +0.05(+0.42%)
Sep 29, 2025 11.97 12.19 11.69 12.01 87,037 +0.04(+0.33%)
Sep 26, 2025 11.67 12.07 11.65 11.97 68,704 +0.32(+2.75%)
Sep 25, 2025 12.16 12.16 11.50 11.65 103,602 -0.63(-5.13%)
Sep 24, 2025 12.46 12.50 12.26 12.28 25,804 -0.14(-1.13%)
Sep 23, 2025 12.72 12.76 12.34 12.42 58,449 -0.18(-1.43%)
Sep 22, 2025 12.25 12.69 12.20 12.60 76,273 +0.32(+2.61%)
Sep 19, 2025 12.40 12.54 12.16 12.28 72,472 -0.11(-0.89%)
Sep 18, 2025 12.23 12.60 12.21 12.39 87,997 +0.36(+2.99%)
Sep 17, 2025 12.40 12.53 11.80 12.03 84,501 -0.28(-2.27%)
Sep 16, 2025 12.34 12.40 12.25 12.31 46,557 -0.09(-0.73%)
Sep 15, 2025 12.46 12.70 12.10 12.40 79,702 -0.07(-0.56%)
Sep 12, 2025 12.81 13.29 12.39 12.47 38,197 -0.40(-3.11%)
Sep 11, 2025 12.57 13.22 12.35 12.87 71,937 +0.34(+2.71%)
Sep 10, 2025 11.95 12.73 11.69 12.53 115,465 +0.54(+4.50%)
Sep 09, 2025 12.36 12.38 11.95 11.99 82,834 -0.24(-1.96%)
Sep 08, 2025 12.34 12.75 12.08 12.23 108,322 -0.07(-0.57%)
Sep 05, 2025 11.75 12.35 11.62 12.30 118,106 +0.67(+5.76%)
Sep 04, 2025 11.87 12.20 11.50 11.63 57,131 -0.18(-1.52%)
Sep 03, 2025 11.64 12.07 11.46 11.81 60,229 +0.02(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.