SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
8.05
+0.04 (0.50%)
Dec 26, 2025, 4:00 PM EST - Market closed
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 6.17 | 6.34 | 6.08 | 6.26 | 6.26 | 1.62% | 161,589 |
| Nov 21, 2025 | 5.89 | 6.34 | 5.85 | 6.16 | 6.16 | 4.58% | 165,239 |
| Nov 20, 2025 | 6.36 | 6.74 | 5.84 | 5.89 | 5.89 | -5.91% | 150,454 |
| Nov 19, 2025 | 6.11 | 6.50 | 6.05 | 6.26 | 6.26 | 2.12% | 230,442 |
| Nov 18, 2025 | 6.31 | 6.58 | 5.92 | 6.13 | 6.13 | -3.77% | 301,211 |
| Nov 17, 2025 | 7.01 | 7.01 | 6.33 | 6.37 | 6.37 | -9.13% | 146,012 |
| Nov 14, 2025 | 7.02 | 7.22 | 6.82 | 7.01 | 7.01 | -3.18% | 283,931 |
| Nov 13, 2025 | 6.29 | 7.60 | 6.29 | 7.24 | 7.24 | -14.12% | 620,576 |
| Nov 12, 2025 | 8.33 | 8.75 | 8.28 | 8.43 | 8.43 | 1.44% | 102,429 |
| Nov 11, 2025 | 8.20 | 8.37 | 7.98 | 8.31 | 8.31 | 1.34% | 83,083 |
| Nov 10, 2025 | 8.00 | 8.38 | 7.86 | 8.20 | 8.20 | 2.76% | 114,279 |
| Nov 7, 2025 | 7.91 | 8.00 | 7.74 | 7.98 | 7.98 | - | 87,712 |
| Nov 6, 2025 | 8.56 | 8.56 | 7.91 | 7.98 | 7.98 | -6.78% | 129,928 |
| Nov 5, 2025 | 8.94 | 9.01 | 8.51 | 8.56 | 8.56 | -3.82% | 56,083 |
| Nov 4, 2025 | 9.36 | 9.37 | 8.88 | 8.90 | 8.90 | -6.61% | 79,969 |
| Nov 3, 2025 | 9.38 | 9.89 | 9.29 | 9.53 | 9.53 | 1.93% | 126,459 |
| Oct 31, 2025 | 9.16 | 9.40 | 9.00 | 9.35 | 9.35 | 1.63% | 159,506 |
| Oct 30, 2025 | 9.15 | 9.60 | 9.13 | 9.20 | 9.20 | - | 175,017 |
| Oct 29, 2025 | 9.90 | 9.94 | 9.16 | 9.20 | 9.20 | -7.07% | 136,017 |
| Oct 28, 2025 | 9.69 | 10.00 | 9.65 | 9.90 | 9.90 | 2.17% | 170,633 |
| Oct 27, 2025 | 10.58 | 10.58 | 9.55 | 9.69 | 9.69 | -7.09% | 263,550 |
| Oct 24, 2025 | 11.15 | 11.16 | 10.41 | 10.43 | 10.43 | -5.70% | 69,852 |
| Oct 23, 2025 | 10.96 | 11.18 | 10.84 | 11.06 | 11.06 | 1.28% | 124,437 |
| Oct 22, 2025 | 11.44 | 11.61 | 10.85 | 10.92 | 10.92 | -4.21% | 106,642 |
| Oct 21, 2025 | 11.33 | 11.43 | 11.15 | 11.40 | 11.40 | 0.53% | 45,672 |
| Oct 20, 2025 | 11.14 | 11.56 | 11.06 | 11.34 | 11.34 | 2.72% | 140,424 |
| Oct 17, 2025 | 11.52 | 11.52 | 11.01 | 11.04 | 11.04 | -4.58% | 81,101 |
| Oct 16, 2025 | 11.72 | 11.72 | 11.50 | 11.57 | 11.57 | -1.11% | 56,515 |