Stockscreener 앱 받기
15.26
3.30%
-0.52
시간 외 거래:
15.26
Soundthinking Inc 주식 (SSTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.92 | $15.18 | $0.74 | 34,361.0 | -3.30% |
| 2025-05-02 | $16.13 | $15.55 | $0.5816 | 29,618.0 | +1.09% |
| 2025-05-01 | $16.20 | $15.45 | $0.75 | 27,079.0 | +0.58% |
| 2025-04-30 | $15.88 | $15.06 | $0.825 | 32,693.0 | -2.70% |
| 2025-04-29 | $16.04 | $14.60 | $1.44 | 51,868.0 | +2.77% |
| 2025-04-28 | $15.55 | $15.00 | $0.5495 | 75,581.0 | +0.78% |
| 2025-04-25 | $15.53 | $15.08 | $0.45 | 33,550.0 | +0.36% |
| 2025-04-24 | $15.65 | $15.08 | $0.5727 | 39,843.0 | +0.03% |
| 2025-04-23 | $16.31 | $15.19 | $1.12 | 35,658.0 | -1.98% |
| 2025-04-22 | $15.93 | $14.85 | $1.08 | 44,881.0 | +2.59% |
| 2025-04-21 | $16.16 | $14.79 | $1.37 | 36,915.0 | -3.88% |
| 2025-04-17 | $16.00 | $15.46 | $0.535 | 34,258.0 | -0.94% |
| 2025-04-16 | $17.01 | $15.80 | $1.21 | 26,400.0 | -1.17% |
| 2025-04-15 | $17.27 | $16.14 | $1.12 | 44,572.0 | -5.76% |
| 2025-04-14 | $17.30 | $16.55 | $0.75 | 55,556.0 | +2.63% |
| 2025-04-11 | $16.92 | $16.04 | $0.8816 | 56,845.0 | +2.44% |
| 2025-04-10 | $16.48 | $15.72 | $0.76 | 47,142.0 | +0.62% |
| 2025-04-09 | $16.86 | $14.64 | $2.22 | 99,355.0 | +7.04% |
| 2025-04-08 | $15.62 | $14.89 | $0.73 | 51,532.0 | -1.49% |
| 2025-04-07 | $16.05 | $14.60 | $1.46 | 48,316.0 | -0.90% |
Soundthinking Inc 주식 (SSTI) 연도별 가격 이력
이 심층 분석에서는 Soundthinking Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Soundthinking Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Soundthinking Inc 주식 (SSTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.20 | $15.18 | $1.02 | 125,419.0 | -1.68% |
| 2025-04 | $17.30 | $14.60 | $2.70 | 1,036,759.0 | -8.44% |
| 2025-03 | $19.43 | $14.60 | $4.83 | 1,935,085.0 | +3.16% |
| 2025-02 | $17.19 | $13.00 | $4.19 | 1,172,717.0 | +23.07% |
| 2025-01 | $14.38 | $12.24 | $2.14 | 782,781.0 | +2.22% |
Soundthinking Inc 주식 (SSTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.70 | $11.51 | $3.19 | 1,593,888.0 | -1.00% |
| 2024-11 | $13.80 | $9.33 | $4.47 | 1,375,978.0 | +22.57% |
| 2024-10 | $12.43 | $10.59 | $1.84 | 1,140,733.0 | -8.63% |
| 2024-09 | $14.21 | $11.22 | $2.99 | 964,642.0 | -17.80% |
| 2024-08 | $16.20 | $13.18 | $3.02 | 1,663,802.0 | -8.80% |
| 2024-07 | $15.81 | $11.20 | $4.61 | 1,162,685.0 | +26.93% |
| 2024-06 | $16.30 | $11.00 | $5.30 | 1,412,607.0 | -24.21% |
| 2024-05 | $16.92 | $13.33 | $3.59 | 1,288,433.0 | +20.28% |
| 2024-04 | $16.30 | $12.98 | $3.32 | 1,678,815.0 | -15.87% |
| 2024-03 | $17.88 | $14.64 | $3.23 | 1,116,154.0 | -8.68% |
| 2024-02 | $22.00 | $16.20 | $5.80 | 1,265,460.0 | -15.75% |
| 2024-01 | $25.28 | $19.47 | $5.81 | 749,930.0 | -19.19% |
Soundthinking Inc 주식 (SSTI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.92 | $22.01 | $4.91 | 1,014,156.0 | +14.73% |
| 2023-11 | $26.29 | $14.81 | $11.48 | 1,061,235.0 | +47.51% |
| 2023-10 | $18.66 | $14.38 | $4.28 | 529,219.0 | -15.70% |
| 2023-09 | $22.31 | $17.16 | $5.15 | 700,336.0 | -16.59% |
| 2023-08 | $22.97 | $15.63 | $7.34 | 1,207,383.0 | -5.55% |
| 2023-07 | $24.39 | $20.58 | $3.81 | 998,736.0 | +3.93% |
| 2023-06 | $26.66 | $21.04 | $5.62 | 1,517,572.0 | -14.24% |
| 2023-05 | $32.04 | $21.65 | $10.39 | 1,978,676.0 | -14.32% |
| 2023-04 | $39.46 | $25.50 | $13.96 | 2,289,124.0 | -24.34% |
| 2023-03 | $39.34 | $34.08 | $5.26 | 866,403.0 | +15.31% |
| 2023-02 | $38.99 | $32.23 | $6.76 | 604,401.0 | -11.54% |
| 2023-01 | $38.84 | $32.60 | $6.24 | 367,203.0 | +13.95% |
1.87%
0.10%
자본화:
|
볼륨(24시간):