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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202512.2112.2912.0312.20-0.58%19,081
Jul 25, 202512.4912.6712.0712.1312.13-2.18%19,797
Jul 24, 202512.8212.8212.3012.4012.40-3.05%32,351
Jul 23, 202512.9312.9412.6012.7912.790.31%20,960
Jul 22, 202512.8413.0312.5312.7512.75-0.47%55,493
Jul 21, 202512.9213.2212.7412.8112.810.39%49,258
Jul 18, 202513.0713.0712.6712.7612.76-1.47%37,059
Jul 17, 202512.1713.0112.1512.9512.955.89%81,371
Jul 16, 202512.6712.9512.2112.2312.23-3.17%49,895
Jul 15, 202512.9113.0012.5012.6312.63-1.64%46,461
Jul 14, 202513.2113.2512.5112.8412.84-3.24%119,288
Jul 11, 202513.7113.7113.2013.2713.27-4.33%98,391
Jul 10, 202514.1414.2113.8413.8713.87-2.12%27,436
Jul 9, 202513.8614.2613.8014.1714.171.87%43,211
Jul 8, 202513.6714.0313.4013.9113.911.76%63,025
Jul 7, 202513.8413.8413.4813.6713.67-1.83%64,244
Jul 3, 202513.7514.0013.7513.9313.931.38%14,568
Jul 2, 202513.6413.8013.3213.7413.741.74%57,267
Jul 1, 202513.0313.9012.9013.5013.503.41%107,451
Jun 30, 202513.1813.5012.9513.0613.06-0.95%80,613
Jun 27, 202514.0914.0913.0913.1813.18-5.99%118,014
Jun 26, 202514.3214.4212.6014.0214.02-2.71%163,682
Jun 25, 202515.4215.4214.4014.4114.41-7.09%82,552
Jun 24, 202515.7615.8015.3015.5115.51-0.19%16,847
Jun 23, 202515.5615.5915.0015.5415.54-0.19%15,803
Jun 20, 202515.8815.8815.4315.5715.57-0.95%58,381
Jun 18, 202515.6315.9615.5115.7215.72-26,396
Jun 17, 202515.9916.2015.5615.7215.72-1.26%55,759
Jun 16, 202516.1816.2515.6015.9215.92-0.50%67,060
Jun 13, 202516.0116.8515.5016.0016.00-1.78%60,162
Jun 12, 202516.5916.5915.9316.2916.29-2.04%16,628
Jun 11, 202516.9216.9216.5316.6316.63-0.66%29,704
Jun 10, 202516.3616.7916.0116.7416.742.70%33,075
Jun 9, 202516.5016.5016.1016.3016.300.31%17,152
Jun 6, 202516.2616.5016.0216.2516.251.82%30,713
Jun 5, 202516.2816.3215.8215.9615.960.25%31,131
Jun 4, 202515.8516.1615.5715.9215.92-0.50%27,253
Jun 3, 202515.5916.5715.5916.0016.002.30%32,792
Jun 2, 202515.5115.8215.2215.6415.640.84%77,762
May 30, 202515.4615.7615.3815.5115.510.26%46,927
May 29, 202515.2915.5615.0315.4715.472.18%85,594
May 28, 202514.8315.1814.3415.1415.141.47%95,554
May 27, 202514.7015.1214.4614.9214.923.18%27,145
May 23, 202514.3915.1014.3314.4614.46-1.97%28,797
May 22, 202514.4115.0414.0514.7514.750.68%30,598
May 21, 202514.9715.7014.4814.6514.65-3.36%23,379
May 20, 202515.3815.4614.7915.1615.161.40%24,613
May 19, 202515.5615.9314.8414.9514.95-3.61%38,010
May 16, 202515.1015.9114.6015.5115.514.51%61,301
May 15, 202516.0816.0814.7014.8414.84-7.25%71,828