Skip to main content
SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
16.26
+0.29 (1.85%)
Jun 6, 2025, 4:00 PM - Market closed

SoundThinking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 202517.4317.4315.0516.0016.00-1.36%136,224
May 13, 202515.9016.3515.3816.2216.222.40%51,759
May 12, 202516.4916.4915.5015.8415.841.02%31,611
May 9, 202515.8416.0115.3115.6815.68-0.38%16,351
May 8, 202515.2016.1515.2015.7415.743.96%36,555
May 7, 202515.1815.3714.9415.1415.140.40%26,068
May 6, 202515.0815.4614.6215.0815.08-1.18%23,890
May 5, 202515.6215.9215.1815.2615.26-3.30%34,366
May 2, 202515.8116.1315.5515.7815.781.09%29,618
May 1, 202515.6616.2015.4515.6115.610.58%27,079
Apr 30, 202515.6515.8915.0615.5215.52-2.70%32,693
Apr 29, 202515.4516.0414.6015.9515.952.77%51,868
Apr 28, 202515.3815.5515.0015.5215.520.78%75,581
Apr 25, 202515.2415.5315.0815.4015.400.36%33,595
Apr 24, 202515.3415.6515.0815.3515.350.03%39,843
Apr 23, 202516.1616.3115.2015.3415.34-1.98%35,658
Apr 22, 202515.1615.9314.8515.6515.652.59%44,881
Apr 21, 202515.7916.1614.7915.2615.26-3.88%36,915
Apr 17, 202515.9416.0015.4715.8715.87-0.94%34,258
Apr 16, 202516.6817.0115.8016.0216.02-1.17%26,500
Apr 15, 202517.2017.2716.1416.2116.21-5.76%44,572
Apr 14, 202517.1317.3016.5517.2017.202.63%55,556
Apr 11, 202516.2616.9216.0416.7616.762.44%56,845
Apr 10, 202515.8616.4815.7216.3616.360.62%47,144
Apr 9, 202514.6416.8614.6416.2616.267.04%99,413
Apr 8, 202515.6016.1014.8915.1915.19-1.49%65,779
Apr 7, 202514.9016.0614.6015.4215.42-0.90%48,316
Apr 4, 202515.4015.9715.3015.5615.56-4.19%68,020
Apr 3, 202516.0116.4515.6516.2416.24-4.08%64,939
Apr 2, 202516.3017.0116.3016.9316.931.99%53,881
Apr 1, 202516.7917.0116.2716.6016.60-2.06%35,475
Mar 31, 202517.1217.3816.8016.9516.95-2.81%73,559
Mar 28, 202518.3318.6017.0617.4417.44-5.83%73,202
Mar 27, 202518.9219.0018.2718.5218.52-2.88%208,398