Stockscreener 앱 받기
8.51
3.19%
-0.28
Soundthinking Inc 주식 (SSTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $8.82 | $8.33 | $0.4899 | 33,664.0 | -3.19% |
| 2026-07-09 | $8.82 | $8.41 | $0.4065 | 110,614.0 | +3.29% |
| 2026-07-08 | $8.78 | $8.38 | $0.40 | 66,721.0 | -4.70% |
| 2026-07-07 | $9.34 | $8.79 | $0.55 | 70,227.0 | -1.65% |
| 2026-07-06 | $9.34 | $9.00 | $0.34 | 42,779.0 | +0.00% |
| 2026-07-02 | $9.66 | $9.00 | $0.665 | 75,024.0 | -5.91% |
| 2026-07-01 | $10.03 | $8.95 | $1.08 | 139,423.0 | +6.63% |
| 2026-06-30 | $9.12 | $8.50 | $0.62 | 98,405.0 | +2.72% |
| 2026-06-29 | $8.95 | $8.31 | $0.635 | 211,106.0 | +7.57% |
| 2026-06-26 | $8.78 | $8.02 | $0.765 | 1,235,398.0 | -2.38% |
| 2026-06-25 | $8.75 | $8.20 | $0.555 | 265,135.0 | +1.08% |
| 2026-06-24 | $8.33 | $7.78 | $0.55 | 211,448.0 | +8.36% |
| 2026-06-23 | $7.93 | $7.37 | $0.565 | 137,355.0 | +2.41% |
| 2026-06-22 | $8.00 | $7.29 | $0.705 | 147,505.0 | -4.59% |
| 2026-06-18 | $8.08 | $7.60 | $0.48 | 201,283.0 | +3.84% |
| 2026-06-17 | $7.94 | $7.33 | $0.605 | 128,792.0 | +0.27% |
| 2026-06-16 | $7.62 | $7.38 | $0.24 | 94,100.0 | +0.40% |
| 2026-06-15 | $8.11 | $7.42 | $0.685 | 156,107.0 | -6.60% |
| 2026-06-12 | $8.49 | $8.02 | $0.475 | 99,452.0 | +0.63% |
| 2026-06-11 | $8.05 | $7.58 | $0.47 | 66,135.0 | +2.37% |
| 2026-06-10 | $7.93 | $7.62 | $0.31 | 66,514.0 | +1.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $10.03 | $8.33 | $1.70 | 538,452.0 | -5.97% |
| 2026-06 | $9.12 | $7.21 | $1.91 | 4,090,157.0 | +20.51% |
| 2026-05 | $7.67 | $6.13 | $1.54 | 2,135,220.0 | +10.12% |
| 2026-04 | $7.18 | $6.18 | $1.00 | 1,641,002.0 | +3.02% |
| 2026-03 | $8.08 | $6.04 | $2.04 | 3,413,561.0 | -9.32% |
| 2026-02 | $7.90 | $6.45 | $1.45 | 4,544,305.0 | +4.58% |
| 2026-01 | $9.28 | $6.67 | $2.60 | 3,671,360.0 | -13.08% |
Soundthinking Inc 주식 (SSTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.29 | $5.78 | $2.51 | 3,869,754.0 | +29.90% |
| 2025-11 | $9.89 | $5.83 | $4.05 | 3,238,521.0 | -33.48% |
| 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% |
2.30%
0.35%
자본화:
|
볼륨(24시간):