SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
13.06
-0.13 (-0.95%)
At close: Jun 30, 2025, 4:00 PM
13.10
+0.04 (0.34%)
After-hours: Jun 30, 2025, 6:05 PM EDT
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 13.18 | 13.50 | 12.95 | 13.06 | 13.06 | -0.95% | 80,548 |
| Jun 27, 2025 | 14.09 | 14.09 | 13.09 | 13.18 | 13.18 | -5.99% | 118,014 |
| Jun 26, 2025 | 14.32 | 14.42 | 12.60 | 14.02 | 14.02 | -2.71% | 163,682 |
| Jun 25, 2025 | 15.42 | 15.42 | 14.40 | 14.41 | 14.41 | -7.09% | 82,552 |
| Jun 24, 2025 | 15.76 | 15.80 | 15.30 | 15.51 | 15.51 | -0.19% | 16,847 |
| Jun 23, 2025 | 15.56 | 15.59 | 15.00 | 15.54 | 15.54 | -0.19% | 15,803 |
| Jun 20, 2025 | 15.88 | 15.88 | 15.43 | 15.57 | 15.57 | -0.95% | 58,381 |
| Jun 18, 2025 | 15.63 | 15.96 | 15.51 | 15.72 | 15.72 | - | 26,396 |
| Jun 17, 2025 | 15.99 | 16.20 | 15.56 | 15.72 | 15.72 | -1.26% | 55,759 |
| Jun 16, 2025 | 16.18 | 16.25 | 15.60 | 15.92 | 15.92 | -0.50% | 67,060 |
| Jun 13, 2025 | 16.01 | 16.85 | 15.50 | 16.00 | 16.00 | -1.78% | 60,162 |
| Jun 12, 2025 | 16.59 | 16.59 | 15.93 | 16.29 | 16.29 | -2.04% | 16,628 |
| Jun 11, 2025 | 16.92 | 16.92 | 16.53 | 16.63 | 16.63 | -0.66% | 29,704 |
| Jun 10, 2025 | 16.36 | 16.79 | 16.01 | 16.74 | 16.74 | 2.70% | 33,075 |
| Jun 9, 2025 | 16.50 | 16.50 | 16.10 | 16.30 | 16.30 | 0.31% | 17,152 |
| Jun 6, 2025 | 16.26 | 16.50 | 16.02 | 16.25 | 16.25 | 1.82% | 30,713 |
| Jun 5, 2025 | 16.28 | 16.32 | 15.82 | 15.96 | 15.96 | 0.25% | 31,131 |
| Jun 4, 2025 | 15.85 | 16.16 | 15.57 | 15.92 | 15.92 | -0.50% | 27,253 |
| Jun 3, 2025 | 15.59 | 16.57 | 15.59 | 16.00 | 16.00 | 2.30% | 32,792 |
| Jun 2, 2025 | 15.51 | 15.82 | 15.22 | 15.64 | 15.64 | 0.84% | 77,762 |
| May 30, 2025 | 15.46 | 15.76 | 15.38 | 15.51 | 15.51 | 0.26% | 46,927 |
| May 29, 2025 | 15.29 | 15.56 | 15.03 | 15.47 | 15.47 | 2.18% | 85,594 |
| May 28, 2025 | 14.83 | 15.18 | 14.34 | 15.14 | 15.14 | 1.47% | 95,554 |
| May 27, 2025 | 14.70 | 15.12 | 14.46 | 14.92 | 14.92 | 3.18% | 27,145 |
| May 23, 2025 | 14.39 | 15.10 | 14.33 | 14.46 | 14.46 | -1.97% | 28,797 |
| May 22, 2025 | 14.41 | 15.04 | 14.05 | 14.75 | 14.75 | 0.68% | 30,598 |
| May 21, 2025 | 14.97 | 15.70 | 14.48 | 14.65 | 14.65 | -3.36% | 23,379 |
| May 20, 2025 | 15.38 | 15.46 | 14.79 | 15.16 | 15.16 | 1.40% | 24,613 |
| May 19, 2025 | 15.56 | 15.93 | 14.84 | 14.95 | 14.95 | -3.61% | 38,010 |
| May 16, 2025 | 15.10 | 15.91 | 14.60 | 15.51 | 15.51 | 4.51% | 61,301 |
| May 15, 2025 | 16.08 | 16.08 | 14.70 | 14.84 | 14.84 | -7.25% | 71,828 |
| May 14, 2025 | 17.43 | 17.43 | 15.05 | 16.00 | 16.00 | -1.36% | 136,224 |
| May 13, 2025 | 15.90 | 16.35 | 15.38 | 16.22 | 16.22 | 2.40% | 51,759 |
| May 12, 2025 | 16.49 | 16.49 | 15.50 | 15.84 | 15.84 | 1.02% | 31,611 |
| May 9, 2025 | 15.84 | 16.01 | 15.31 | 15.68 | 15.68 | -0.38% | 16,351 |
| May 8, 2025 | 15.20 | 16.15 | 15.20 | 15.74 | 15.74 | 3.96% | 36,555 |
| May 7, 2025 | 15.18 | 15.37 | 14.94 | 15.14 | 15.14 | 0.40% | 26,068 |
| May 6, 2025 | 15.08 | 15.46 | 14.62 | 15.08 | 15.08 | -1.18% | 23,890 |
| May 5, 2025 | 15.62 | 15.92 | 15.18 | 15.26 | 15.26 | -3.30% | 34,366 |
| May 2, 2025 | 15.81 | 16.13 | 15.55 | 15.78 | 15.78 | 1.09% | 29,618 |
| May 1, 2025 | 15.66 | 16.20 | 15.45 | 15.61 | 15.61 | 0.58% | 27,079 |
| Apr 30, 2025 | 15.65 | 15.89 | 15.06 | 15.52 | 15.52 | -2.70% | 32,693 |
| Apr 29, 2025 | 15.45 | 16.04 | 14.60 | 15.95 | 15.95 | 2.77% | 51,868 |
| Apr 28, 2025 | 15.38 | 15.55 | 15.00 | 15.52 | 15.52 | 0.78% | 75,581 |
| Apr 25, 2025 | 15.24 | 15.53 | 15.08 | 15.40 | 15.40 | 0.36% | 33,595 |
| Apr 24, 2025 | 15.34 | 15.65 | 15.08 | 15.35 | 15.35 | 0.03% | 39,843 |
| Apr 23, 2025 | 16.16 | 16.31 | 15.20 | 15.34 | 15.34 | -1.98% | 35,658 |
| Apr 22, 2025 | 15.16 | 15.93 | 14.85 | 15.65 | 15.65 | 2.59% | 44,881 |
| Apr 21, 2025 | 15.79 | 16.16 | 14.79 | 15.26 | 15.26 | -3.88% | 36,915 |
| Apr 17, 2025 | 15.94 | 16.00 | 15.47 | 15.87 | 15.87 | -0.94% | 34,258 |