XNAS
Datos históricos de SoundThinking, Inc.
SoundThinking, Inc. · SSTI
$8.36
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:09:27 UTC
- Variación en el periodo
- −27.18%
- Máximo
- US$11.88
- 15 de octubre de 2025
- Mínimo
- US$5.42
- 21 de septiembre de 2026
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.25 | 8.44 | 8.25 | 8.36 | +1.21% | 76,140.113 |
| 8 oct 2026 | 8.32 | 8.36 | 8.21 | 8.26 | −0.72% | 210,272.422 |
| 7 oct 2026 | 8.46 | 8.46 | 8.32 | 8.32 | −0.24% | 57,459.425 |
| 6 oct 2026 | 8.32 | 8.39 | 8.32 | 8.34 | +0.24% | 84,683.544 |
| 5 oct 2026 | 8.33 | 8.40 | 8.30 | 8.32 | −0.12% | 69,874.326 |
| 2 oct 2026 | 8.48 | 8.50 | 8.30 | 8.33 | −1.30% | 79,917.15 |
| 1 oct 2026 | 8.32 | 8.57 | 8.32 | 8.44 | +1.56% | 98,391.933 |
| 30 sep 2026 | 8.21 | 8.78 | 8.21 | 8.31 | +1.22% | 574,498.271 |
| 29 sep 2026 | 8.30 | 8.43 | 8.18 | 8.21 | +50.09% | 5.13 M |
| 28 sep 2026 | 5.59 | 5.59 | 5.42 | 5.47 | −3.01% | 41,920.562 |
| 25 sep 2026 | 5.55 | 5.65 | 5.47 | 5.64 | +3.11% | 61,689.027 |
| 24 sep 2026 | 5.60 | 5.70 | 5.47 | 5.47 | −3.70% | 38,136.807 |
| 23 sep 2026 | 5.80 | 5.80 | 5.65 | 5.68 | −1.73% | 33,728.921 |
| 22 sep 2026 | 5.64 | 5.88 | 5.45 | 5.78 | +5.28% | 111,173.273 |
| 21 sep 2026 | 5.60 | 5.64 | 5.42 | 5.49 | −1.61% | 76,751.517 |
| 18 sep 2026 | 5.83 | 5.83 | 5.53 | 5.58 | −4.78% | 114,790.619 |
| 17 sep 2026 | 5.86 | 6.01 | 5.84 | 5.86 | −1.84% | 38,527.239 |
| 16 sep 2026 | 5.90 | 6.02 | 5.86 | 5.97 | +0.84% | 38,148.976 |
| 15 sep 2026 | 5.76 | 5.95 | 5.65 | 5.92 | +1.72% | 63,610.846 |
| 14 sep 2026 | 5.61 | 5.91 | 5.52 | 5.82 | +3.74% | 65,778.331 |
| 11 sep 2026 | 5.73 | 5.80 | 5.61 | 5.61 | −0.53% | 112,240.534 |
| 10 sep 2026 | 5.75 | 5.79 | 5.60 | 5.64 | −2.59% | 74,510.896 |
| 9 sep 2026 | 6.14 | 6.14 | 5.77 | 5.79 | −3.34% | 112,512.111 |
| 8 sep 2026 | 6.05 | 6.05 | 5.95 | 5.99 | −2.04% | 43,084.853 |
| 4 sep 2026 | 6.13 | 6.19 | 5.85 | 6.12 | +0.58% | 55,436.994 |
| 3 sep 2026 | 6.11 | 6.13 | 5.96 | 6.08 | +0.16% | 105,434.088 |
| 2 sep 2026 | 6.00 | 6.11 | 5.97 | 6.07 | +1.68% | 97,193.673 |
| 1 sep 2026 | 6.39 | 6.72 | 5.92 | 5.97 | −7.30% | 173,697.806 |
| 31 ago 2026 | 6.19 | 6.56 | 6.05 | 6.44 | +3.87% | 195,864.657 |
| 28 ago 2026 | 6.29 | 6.39 | 6.17 | 6.20 | −1.90% | 87,187.725 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.