NASDAQ : SSTI
SoundThinking, Inc. — Price history
Technology · Software - Application · United States
Last price 8.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 110.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SoundThinking, Inc. (SSTI) closed at 8.32 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.36 | 8.38 | 8.32 | 8.32 | 124,849 | -0.60% |
| 2026-10-29 | 8.36 | 8.4 | 8.31 | 8.37 | 47,310 | +0.12% |
| 2026-10-28 | 8.37 | 8.4 | 8.35 | 8.36 | 81,178 | +0.12% |
| 2026-10-27 | 8.36 | 8.36 | 8.345 | 8.35 | 57,895 | -0.12% |
| 2026-10-26 | 8.36 | 8.38 | 8.35 | 8.36 | 51,005 | +0.00% |
| 2026-10-23 | 8.4 | 8.4 | 8.35 | 8.36 | 78,613 | -0.48% |
| 2026-10-22 | 8.38 | 8.48 | 8.36 | 8.4 | 47,675 | +0.00% |
| 2026-10-21 | 8.39 | 8.42 | 8.29 | 8.4 | 525,091 | +0.00% |
| 2026-10-20 | 8.33 | 8.47 | 8.302 | 8.4 | 76,990 | +1.45% |
| 2026-10-19 | 8.27 | 8.315 | 8.27 | 8.28 | 93,382 | +0.12% |
| 2026-10-16 | 8.32 | 8.37 | 8.27 | 8.27 | 39,738 | -0.60% |
| 2026-10-15 | 8.27 | 8.33 | 8.26 | 8.32 | 42,012 | +0.24% |
| 2026-10-14 | 8.25 | 8.33 | 8.25 | 8.3 | 49,609 | +0.48% |
| 2026-10-13 | 8.32 | 8.455 | 8.26 | 8.26 | 59,833 | -0.84% |
| 2026-10-12 | 8.3 | 8.38 | 8.23 | 8.33 | 59,203 | -0.36% |
| 2026-10-09 | 8.25 | 8.44 | 8.25 | 8.36 | 76,140 | +1.21% |
| 2026-10-08 | 8.32 | 8.36 | 8.21 | 8.26 | 210,272 | -0.72% |
| 2026-10-07 | 8.46 | 8.46 | 8.32 | 8.32 | 57,459 | -0.24% |
| 2026-10-06 | 8.32 | 8.39 | 8.32 | 8.34 | 84,683 | +0.24% |
| 2026-10-05 | 8.33 | 8.4 | 8.3 | 8.32 | 69,874 | -0.12% |
| 2026-10-02 | 8.48 | 8.5 | 8.3 | 8.33 | 79,917 | -1.30% |
| 2026-10-01 | 8.32 | 8.57 | 8.32 | 8.44 | 98,391 | +1.56% |
| 2026-09-30 | 8.21 | 8.78 | 8.21 | 8.31 | 574,498 | +1.22% |
| 2026-09-29 | 8.3 | 8.43 | 8.18 | 8.21 | 5,134,568 | +50.09% |
| 2026-09-28 | 5.59 | 5.59 | 5.415 | 5.47 | 41,920 | -3.01% |
| 2026-09-25 | 5.55 | 5.65 | 5.47 | 5.64 | 61,689 | +3.11% |
| 2026-09-24 | 5.6 | 5.7 | 5.47 | 5.47 | 38,136 | -3.70% |
| 2026-09-23 | 5.8 | 5.8 | 5.645 | 5.68 | 33,728 | -1.73% |
| 2026-09-22 | 5.64 | 5.885 | 5.45 | 5.78 | 111,173 | +5.28% |
| 2026-09-21 | 5.6 | 5.64 | 5.415 | 5.49 | 76,751 | -1.61% |
| 2026-09-18 | 5.83 | 5.83 | 5.53 | 5.58 | 114,790 | -4.78% |
| 2026-09-17 | 5.855 | 6.01 | 5.84 | 5.86 | 38,527 | -1.84% |
| 2026-09-16 | 5.9 | 6.02 | 5.86 | 5.97 | 38,148 | +0.84% |
| 2026-09-15 | 5.76 | 5.95 | 5.65 | 5.92 | 63,610 | +1.72% |
| 2026-09-14 | 5.61 | 5.91 | 5.52 | 5.82 | 65,778 | +3.74% |
| 2026-09-11 | 5.734 | 5.8 | 5.61 | 5.61 | 112,240 | -0.53% |
| 2026-09-10 | 5.75 | 5.79 | 5.601 | 5.64 | 74,510 | -2.59% |
| 2026-09-09 | 6.143 | 6.143 | 5.77 | 5.79 | 112,512 | -3.34% |
| 2026-09-08 | 6.05 | 6.05 | 5.95 | 5.99 | 43,084 | -2.04% |
| 2026-09-04 | 6.13 | 6.192 | 5.85 | 6.115 | 55,436 | +0.58% |
| 2026-09-03 | 6.11 | 6.13 | 5.96 | 6.08 | 105,434 | +0.16% |
| 2026-09-02 | 6 | 6.11 | 5.97 | 6.07 | 97,193 | +1.68% |
| 2026-09-01 | 6.39 | 6.72 | 5.915 | 5.97 | 173,697 | -7.30% |
| 2026-08-31 | 6.19 | 6.56 | 6.053 | 6.44 | 195,864 | +3.87% |
| 2026-08-28 | 6.29 | 6.392 | 6.17 | 6.2 | 87,187 | -1.90% |
| 2026-08-27 | 6.03 | 6.39 | 6.005 | 6.32 | 130,313 | +4.98% |
| 2026-08-26 | 6.1 | 6.19 | 6 | 6.02 | 101,911 | -2.11% |
| 2026-08-25 | 6.01 | 6.185 | 5.92 | 6.15 | 98,792 | +2.16% |
| 2026-08-24 | 6.14 | 6.14 | 5.8 | 6.02 | 286,535 | -2.43% |
| 2026-08-21 | 6.16 | 6.2 | 5.96 | 6.17 | 205,849 | +0.33% |
| 2026-08-20 | 6.06 | 6.2 | 6.025 | 6.15 | 167,371 | +0.16% |
| 2026-08-19 | 5.89 | 6.25 | 5.77 | 6.14 | 203,662 | +4.07% |
| 2026-08-18 | 5.54 | 5.945 | 5.52 | 5.9 | 300,631 | +5.73% |
| 2026-08-17 | 6.24 | 6.24 | 5.57 | 5.58 | 551,846 | -10.00% |
| 2026-08-14 | 6.19 | 6.66 | 5.82 | 6.2 | 876,095 | -25.03% |
| 2026-08-13 | 8.25 | 8.41 | 8.1 | 8.27 | 52,414 | +1.47% |
| 2026-08-12 | 8.43 | 8.43 | 8.07 | 8.15 | 33,551 | +0.49% |
| 2026-08-11 | 8.1 | 8.15 | 7.9 | 8.11 | 45,840 | +0.50% |
| 2026-08-10 | 7.92 | 8.14 | 7.855 | 8.07 | 78,218 | +1.89% |
| 2026-08-07 | 7.72 | 7.97 | 7.56 | 7.92 | 161,690 | +2.06% |
| 2026-08-06 | 7.85 | 7.85 | 7.71 | 7.76 | 93,862 | -1.27% |
| 2026-08-05 | 8.33 | 8.33 | 7.75 | 7.86 | 68,958 | -4.50% |
| 2026-08-04 | 7.85 | 8.28 | 7.85 | 8.23 | 66,453 | +4.84% |
| 2026-08-03 | 7.78 | 8.02 | 7.74 | 7.85 | 80,445 | +1.29% |
| 2026-07-31 | 8.02 | 8.12 | 7.41 | 7.75 | 45,597 | -2.52% |
| 2026-07-30 | 8.35 | 8.36 | 7.87 | 7.95 | 126,392 | -4.90% |
| 2026-07-29 | 8.48 | 8.68 | 8.36 | 8.36 | 36,608 | -1.53% |
| 2026-07-28 | 8.42 | 8.53 | 8.25 | 8.49 | 47,556 | +0.53% |
| 2026-07-27 | 8.42 | 8.6 | 8.235 | 8.445 | 64,564 | +2.12% |
| 2026-07-24 | 7.795 | 8.42 | 7.795 | 8.27 | 43,258 | +0.24% |
| 2026-07-23 | 8.21 | 8.515 | 8.11 | 8.25 | 140,381 | -0.36% |
| 2026-07-22 | 8.34 | 8.38 | 8.145 | 8.28 | 91,576 | -1.19% |
| 2026-07-21 | 8.232 | 9 | 8.232 | 8.38 | 44,241 | -1.53% |
| 2026-07-20 | 8.59 | 8.79 | 8.365 | 8.51 | 45,662 | -0.93% |
| 2026-07-17 | 8.37 | 8.6 | 8.25 | 8.59 | 57,262 | +2.63% |
| 2026-07-16 | 8.37 | 8.583 | 8.17 | 8.37 | 47,390 | +0.48% |
| 2026-07-15 | 8.6 | 8.95 | 8.27 | 8.33 | 63,688 | -1.88% |
| 2026-07-14 | 8.57 | 8.98 | 8.48 | 8.49 | 53,169 | -0.93% |
| 2026-07-13 | 8.69 | 8.895 | 8.532 | 8.57 | 46,436 | -0.92% |
| 2026-07-10 | 8.66 | 8.82 | 8.33 | 8.65 | 83,304 | -1.59% |
| 2026-07-09 | 8.49 | 8.82 | 8.414 | 8.79 | 110,644 | +3.29% |
| 2026-07-08 | 8.78 | 8.78 | 8.38 | 8.51 | 66,721 | -4.70% |
| 2026-07-07 | 9.11 | 9.34 | 8.79 | 8.93 | 70,227 | -1.65% |
| 2026-07-06 | 9.03 | 9.34 | 9 | 9.08 | 42,782 | +0.00% |
| 2026-07-02 | 9.6 | 9.665 | 9 | 9.08 | 75,034 | -5.91% |
| 2026-07-01 | 8.99 | 10.03 | 8.95 | 9.65 | 139,423 | +6.63% |
| 2026-06-30 | 8.79 | 9.12 | 8.5 | 9.05 | 98,405 | +2.72% |
| 2026-06-29 | 8.365 | 8.945 | 8.31 | 8.81 | 211,623 | +7.57% |
| 2026-06-26 | 8.39 | 8.78 | 8.015 | 8.19 | 1,235,398 | -2.38% |
| 2026-06-25 | 8.3 | 8.75 | 8.195 | 8.39 | 265,135 | +1.08% |
| 2026-06-24 | 7.78 | 8.33 | 7.78 | 8.3 | 211,456 | +8.36% |
| 2026-06-23 | 7.37 | 7.935 | 7.37 | 7.66 | 137,359 | +2.41% |
| 2026-06-22 | 7.84 | 8 | 7.295 | 7.48 | 147,767 | -4.59% |
| 2026-06-18 | 7.6 | 8.08 | 7.6 | 7.84 | 201,287 | +3.84% |
| 2026-06-17 | 7.5 | 7.94 | 7.335 | 7.55 | 128,996 | +0.27% |
| 2026-06-16 | 7.5 | 7.625 | 7.385 | 7.53 | 94,109 | +0.40% |
| 2026-06-15 | 8.09 | 8.11 | 7.425 | 7.5 | 156,306 | -6.60% |
| 2026-06-12 | 8.02 | 8.49 | 8.015 | 8.03 | 99,454 | +0.63% |
| 2026-06-11 | 7.8 | 8.05 | 7.58 | 7.98 | 66,141 | +2.37% |
| 2026-06-10 | 7.62 | 7.93 | 7.62 | 7.795 | 66,515 | +1.10% |
| 2026-06-09 | 7.69 | 8 | 7.49 | 7.71 | 77,254 | +0.13% |
| 2026-06-08 | 7.48 | 7.72 | 7.44 | 7.7 | 274,948 | +1.58% |
| 2026-06-05 | 7.53 | 7.695 | 7.37 | 7.58 | 136,931 | -0.79% |
| 2026-06-04 | 7.565 | 8 | 7.44 | 7.64 | 114,820 | +0.53% |
| 2026-06-03 | 7.52 | 7.645 | 7.24 | 7.6 | 160,902 | +0.40% |
| 2026-06-02 | 7.67 | 7.85 | 7.48 | 7.57 | 123,895 | -3.69% |
| 2026-06-01 | 7.41 | 7.91 | 7.213 | 7.86 | 85,395 | +4.66% |
| 2026-05-29 | 7.26 | 7.675 | 7.09 | 7.51 | 78,742 | +3.87% |
| 2026-05-28 | 6.85 | 7.25 | 6.733 | 7.23 | 122,702 | +5.09% |
| 2026-05-27 | 6.8 | 6.88 | 6.59 | 6.88 | 93,758 | +1.78% |
| 2026-05-26 | 6.79 | 6.9 | 6.68 | 6.76 | 55,860 | -0.29% |
| 2026-05-22 | 6.64 | 6.93 | 6.64 | 6.78 | 90,666 | +2.11% |
| 2026-05-21 | 6.87 | 6.87 | 6.56 | 6.64 | 86,718 | -3.35% |
| 2026-05-20 | 6.71 | 7.08 | 6.64 | 6.87 | 187,429 | +1.78% |
| 2026-05-19 | 6.43 | 6.79 | 6.4 | 6.75 | 83,132 | +3.69% |
| 2026-05-18 | 6.63 | 6.7 | 6.418 | 6.51 | 69,511 | -1.66% |
| 2026-05-15 | 6.13 | 6.65 | 6.13 | 6.62 | 149,053 | +0.76% |
| 2026-05-14 | 6.24 | 6.745 | 6.15 | 6.57 | 149,208 | +7.00% |
| 2026-05-13 | 6.63 | 6.7 | 6.14 | 6.14 | 115,078 | -8.22% |
| 2026-05-12 | 6.85 | 6.859 | 6.645 | 6.69 | 73,422 | -2.48% |