SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
12.55
+0.42 (3.46%)
At close: Jul 28, 2025, 4:00 PM
12.28
-0.27 (-2.15%)
After-hours: Jul 28, 2025, 4:10 PM EDT
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 12.21 | 12.29 | 12.03 | 12.20 | - | 0.58% | 19,081 |
| Jul 25, 2025 | 12.49 | 12.67 | 12.07 | 12.13 | 12.13 | -2.18% | 19,797 |
| Jul 24, 2025 | 12.82 | 12.82 | 12.30 | 12.40 | 12.40 | -3.05% | 32,351 |
| Jul 23, 2025 | 12.93 | 12.94 | 12.60 | 12.79 | 12.79 | 0.31% | 20,960 |
| Jul 22, 2025 | 12.84 | 13.03 | 12.53 | 12.75 | 12.75 | -0.47% | 55,493 |
| Jul 21, 2025 | 12.92 | 13.22 | 12.74 | 12.81 | 12.81 | 0.39% | 49,258 |
| Jul 18, 2025 | 13.07 | 13.07 | 12.67 | 12.76 | 12.76 | -1.47% | 37,059 |
| Jul 17, 2025 | 12.17 | 13.01 | 12.15 | 12.95 | 12.95 | 5.89% | 81,371 |
| Jul 16, 2025 | 12.67 | 12.95 | 12.21 | 12.23 | 12.23 | -3.17% | 49,895 |
| Jul 15, 2025 | 12.91 | 13.00 | 12.50 | 12.63 | 12.63 | -1.64% | 46,461 |
| Jul 14, 2025 | 13.21 | 13.25 | 12.51 | 12.84 | 12.84 | -3.24% | 119,288 |
| Jul 11, 2025 | 13.71 | 13.71 | 13.20 | 13.27 | 13.27 | -4.33% | 98,391 |
| Jul 10, 2025 | 14.14 | 14.21 | 13.84 | 13.87 | 13.87 | -2.12% | 27,436 |
| Jul 9, 2025 | 13.86 | 14.26 | 13.80 | 14.17 | 14.17 | 1.87% | 43,211 |
| Jul 8, 2025 | 13.67 | 14.03 | 13.40 | 13.91 | 13.91 | 1.76% | 63,025 |
| Jul 7, 2025 | 13.84 | 13.84 | 13.48 | 13.67 | 13.67 | -1.83% | 64,244 |
| Jul 3, 2025 | 13.75 | 14.00 | 13.75 | 13.93 | 13.93 | 1.38% | 14,568 |
| Jul 2, 2025 | 13.64 | 13.80 | 13.32 | 13.74 | 13.74 | 1.74% | 57,267 |
| Jul 1, 2025 | 13.03 | 13.90 | 12.90 | 13.50 | 13.50 | 3.41% | 107,451 |
| Jun 30, 2025 | 13.18 | 13.50 | 12.95 | 13.06 | 13.06 | -0.95% | 80,613 |
| 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 |