SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
7.00
+0.47 (7.20%)
Feb 6, 2026, 4:00 PM EST - Market closed
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.71 | 7.18 | 6.53 | 6.95 | - | 6.43% | 329,011 |
| Feb 5, 2026 | 7.26 | 7.30 | 6.45 | 6.53 | 6.53 | -10.91% | 470,822 |
| Feb 4, 2026 | 7.07 | 7.56 | 6.90 | 7.33 | 7.33 | 3.53% | 310,840 |
| Feb 3, 2026 | 6.99 | 7.13 | 6.57 | 7.08 | 7.08 | 0.71% | 457,823 |
| Feb 2, 2026 | 6.96 | 7.20 | 6.81 | 7.03 | 7.03 | 0.72% | 139,060 |
| Jan 30, 2026 | 7.02 | 7.21 | 6.90 | 6.98 | 6.98 | -2.38% | 155,310 |
| Jan 29, 2026 | 7.07 | 7.20 | 6.67 | 7.15 | 7.15 | 1.27% | 230,086 |
| Jan 28, 2026 | 7.25 | 7.35 | 6.99 | 7.06 | 7.06 | -1.67% | 206,781 |
| Jan 27, 2026 | 7.49 | 7.57 | 6.99 | 7.18 | 7.18 | -3.36% | 167,254 |
| Jan 26, 2026 | 7.45 | 7.58 | 7.34 | 7.43 | 7.43 | 0.27% | 121,479 |
| Jan 23, 2026 | 7.61 | 7.64 | 7.30 | 7.41 | 7.41 | -3.01% | 126,977 |
| Jan 22, 2026 | 7.45 | 7.90 | 7.45 | 7.64 | 7.64 | 3.52% | 137,893 |
| Jan 21, 2026 | 7.40 | 8.23 | 7.00 | 7.38 | 7.38 | 0.54% | 153,177 |
| Jan 20, 2026 | 7.77 | 7.77 | 7.25 | 7.34 | 7.34 | -5.53% | 217,646 |
| Jan 16, 2026 | 8.11 | 8.24 | 7.47 | 7.77 | 7.77 | -3.36% | 210,731 |
| Jan 15, 2026 | 8.59 | 8.83 | 8.02 | 8.04 | 8.04 | -6.07% | 105,276 |
| Jan 14, 2026 | 8.74 | 8.78 | 8.45 | 8.56 | 8.56 | -2.17% | 227,255 |
| Jan 13, 2026 | 9.10 | 9.28 | 8.70 | 8.75 | 8.75 | -3.53% | 296,809 |
| Jan 12, 2026 | 8.93 | 9.12 | 8.79 | 9.07 | 9.07 | 0.78% | 155,805 |
| Jan 9, 2026 | 8.95 | 9.11 | 8.68 | 9.00 | 9.00 | 0.45% | 145,807 |
| Jan 8, 2026 | 8.76 | 9.21 | 8.60 | 8.96 | 8.96 | 1.93% | 186,874 |
| Jan 7, 2026 | 8.17 | 8.82 | 7.94 | 8.79 | 8.79 | -0.79% | 318,448 |
| Jan 6, 2026 | 8.19 | 8.90 | 8.12 | 8.86 | 8.86 | 7.79% | 247,561 |
| Jan 5, 2026 | 7.75 | 8.39 | 7.70 | 8.22 | 8.22 | 6.06% | 114,264 |
| Jan 2, 2026 | 8.11 | 8.18 | 7.63 | 7.75 | 7.75 | -3.49% | 146,953 |
| Dec 31, 2025 | 8.06 | 8.09 | 7.91 | 8.03 | 8.03 | -0.62% | 246,407 |
| Dec 30, 2025 | 8.02 | 8.12 | 8.00 | 8.08 | 8.08 | 0.37% | 257,955 |
| Dec 29, 2025 | 7.83 | 8.17 | 7.83 | 8.05 | 8.05 | - | 148,006 |
| Dec 26, 2025 | 8.00 | 8.12 | 7.94 | 8.05 | 8.05 | 0.50% | 88,724 |
| Dec 24, 2025 | 7.94 | 8.29 | 7.80 | 8.01 | 8.01 | 1.14% | 59,871 |
| Dec 23, 2025 | 7.72 | 8.09 | 7.66 | 7.92 | 7.92 | 1.15% | 231,074 |
| Dec 22, 2025 | 7.87 | 8.14 | 7.71 | 7.83 | 7.83 | -0.38% | 131,828 |
| Dec 19, 2025 | 8.04 | 8.17 | 7.79 | 7.86 | 7.86 | -2.36% | 195,259 |
| Dec 18, 2025 | 7.86 | 8.16 | 7.75 | 8.05 | 8.05 | 3.87% | 88,755 |
| Dec 17, 2025 | 7.92 | 7.99 | 7.70 | 7.75 | 7.75 | -2.27% | 157,168 |
| Dec 16, 2025 | 7.69 | 7.99 | 7.31 | 7.93 | 7.93 | 2.99% | 93,203 |
| Dec 15, 2025 | 7.66 | 7.78 | 7.46 | 7.70 | 7.70 | 1.45% | 153,930 |
| Dec 12, 2025 | 7.81 | 7.81 | 7.26 | 7.59 | 7.59 | -2.82% | 118,052 |
| Dec 11, 2025 | 7.74 | 7.86 | 7.62 | 7.81 | 7.81 | 0.26% | 183,115 |
| Dec 10, 2025 | 7.57 | 7.84 | 7.43 | 7.79 | 7.79 | 1.83% | 116,374 |
| Dec 9, 2025 | 7.01 | 7.69 | 6.97 | 7.65 | 7.65 | 8.97% | 272,142 |
| Dec 8, 2025 | 6.83 | 7.03 | 6.66 | 7.02 | 7.02 | 3.39% | 196,630 |
| Dec 5, 2025 | 6.64 | 7.03 | 6.58 | 6.79 | 6.79 | 2.26% | 220,649 |
| Dec 4, 2025 | 6.35 | 6.65 | 6.12 | 6.64 | 6.64 | 5.06% | 126,488 |
| Dec 3, 2025 | 6.14 | 6.46 | 6.00 | 6.32 | 6.32 | 2.76% | 344,158 |
| Dec 2, 2025 | 6.04 | 6.23 | 5.78 | 6.15 | 6.15 | 2.84% | 589,254 |
| Dec 1, 2025 | 6.14 | 6.21 | 5.95 | 5.98 | 5.98 | -3.86% | 111,756 |
| Nov 28, 2025 | 6.24 | 6.35 | 6.15 | 6.22 | 6.22 | 0.32% | 182,574 |
| Nov 26, 2025 | 6.31 | 6.34 | 6.16 | 6.20 | 6.20 | -2.05% | 111,372 |
| Nov 25, 2025 | 6.21 | 6.51 | 6.15 | 6.33 | 6.33 | 1.12% | 106,733 |