Stockscreener 앱 받기
16.24
4.08%
-0.69
시간 외 거래:
15.43
-0.81
-4.99%
Soundthinking Inc 주식 (SSTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $16.45 | $15.65 | $0.795 | 64,828.0 | -4.08% |
| 2025-04-02 | $17.01 | $16.30 | $0.71 | 53,476.0 | +1.99% |
| 2025-04-01 | $17.01 | $16.27 | $0.7374 | 35,475.0 | -2.06% |
| 2025-03-31 | $17.38 | $16.80 | $0.58 | 73,539.0 | -2.81% |
| 2025-03-28 | $18.60 | $17.06 | $1.54 | 73,202.0 | -5.83% |
| 2025-03-27 | $19.00 | $18.27 | $0.734 | 207,828.0 | -2.88% |
| 2025-03-26 | $19.43 | $18.64 | $0.79 | 66,591.0 | +0.79% |
| 2025-03-25 | $19.16 | $18.50 | $0.66 | 193,403.0 | +0.26% |
| 2025-03-24 | $18.95 | $17.90 | $1.05 | 228,683.0 | +5.54% |
| 2025-03-21 | $18.63 | $17.60 | $1.03 | 168,953.0 | -3.56% |
| 2025-03-20 | $18.65 | $17.47 | $1.18 | 168,224.0 | +6.12% |
| 2025-03-19 | $17.80 | $16.41 | $1.39 | 105,459.0 | +3.01% |
| 2025-03-18 | $17.04 | $15.85 | $1.19 | 84,655.0 | +6.94% |
| 2025-03-17 | $15.91 | $14.86 | $1.05 | 86,396.0 | +4.48% |
| 2025-03-14 | $15.38 | $14.60 | $0.775 | 79,078.0 | +3.62% |
| 2025-03-13 | $15.50 | $14.60 | $0.90 | 26,003.0 | -5.48% |
| 2025-03-12 | $15.50 | $15.19 | $0.31 | 39,894.0 | +0.85% |
| 2025-03-11 | $15.74 | $15.21 | $0.5319 | 52,945.0 | +0.39% |
| 2025-03-10 | $16.41 | $15.26 | $1.15 | 46,257.0 | -5.61% |
| 2025-03-07 | $16.53 | $15.71 | $0.82 | 33,793.0 | +1.06% |
| 2025-03-06 | $16.16 | $15.41 | $0.75 | 41,595.0 | +2.10% |
| 2025-03-05 | $16.02 | $15.31 | $0.71 | 24,723.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $17.01 | $15.65 | $1.36 | 218,607.0 | -4.19% |
| 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% |
9.78%
자본화:
|
볼륨(24시간):