Stockscreener 앱 받기
6.315
0.88%
0.055
Soundthinking Inc 주식 (SSTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $6.51 | $6.14 | $0.365 | 37,409.0 | +0.88% |
| 2025-11-24 | $6.33 | $6.08 | $0.255 | 161,569.0 | +1.62% |
| 2025-11-21 | $6.34 | $5.85 | $0.49 | 165,239.0 | +4.58% |
| 2025-11-20 | $6.74 | $5.83 | $0.9049 | 150,223.0 | -5.91% |
| 2025-11-19 | $6.50 | $6.05 | $0.45 | 230,442.0 | +2.12% |
| 2025-11-18 | $6.58 | $5.92 | $0.655 | 301,190.0 | -3.77% |
| 2025-11-17 | $7.01 | $6.33 | $0.685 | 145,952.0 | -9.13% |
| 2025-11-14 | $7.22 | $6.82 | $0.4012 | 283,931.0 | -3.18% |
| 2025-11-13 | $7.60 | $6.29 | $1.31 | 620,536.0 | -14.12% |
| 2025-11-12 | $8.75 | $8.28 | $0.469 | 102,340.0 | +1.44% |
| 2025-11-11 | $8.37 | $7.98 | $0.39 | 83,072.0 | +1.34% |
| 2025-11-10 | $8.38 | $7.86 | $0.52 | 114,223.0 | +2.76% |
| 2025-11-07 | $8.00 | $7.73 | $0.2602 | 87,007.0 | +0.00% |
| 2025-11-06 | $8.56 | $7.91 | $0.65 | 129,928.0 | -6.78% |
| 2025-11-05 | $9.01 | $8.51 | $0.495 | 56,083.0 | -3.82% |
| 2025-11-04 | $9.37 | $8.88 | $0.485 | 79,693.0 | -6.61% |
| 2025-11-03 | $9.89 | $9.29 | $0.5999 | 126,454.0 | +1.93% |
| 2025-10-31 | $9.39 | $9.00 | $0.395 | 159,506.0 | +1.63% |
| 2025-10-30 | $9.60 | $9.13 | $0.47 | 174,917.0 | +0.00% |
| 2025-10-29 | $9.94 | $9.15 | $0.789 | 135,987.0 | -7.07% |
| 2025-10-28 | $10.00 | $9.65 | $0.35 | 170,628.0 | +2.17% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $9.89 | $5.83 | $4.05 | 2,875,291.0 | -32.46% |
| 2025-10 | $12.24 | $9.00 | $3.24 | 2,110,486.0 | -22.47% |
| 2025-09 | $13.29 | $11.46 | $1.82 | 1,514,104.0 | -5.26% |
| 2025-08 | $13.34 | $10.81 | $2.53 | 1,413,447.0 | +11.57% |
| 2025-07 | $14.26 | $11.38 | $2.88 | 1,175,876.0 | -12.60% |
| 2025-06 | $16.92 | $12.60 | $4.32 | 1,041,222.0 | -15.83% |
| 2025-05 | $17.43 | $14.05 | $3.38 | 946,480.0 | -0.06% |
| 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% |
1.63%
자본화:
|
볼륨(24시간):