SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
6.73
+0.18 (2.75%)
At close: Apr 8, 2026, 4:00 PM EDT
6.85
+0.12 (1.78%)
After-hours: Apr 8, 2026, 7:22 PM EDT
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.75 | 6.91 | 6.62 | 6.73 | 6.73 | 2.75% | 133,433 |
| Apr 7, 2026 | 6.63 | 6.76 | 6.50 | 6.55 | 6.55 | -2.67% | 142,903 |
| Apr 6, 2026 | 6.64 | 6.85 | 6.54 | 6.73 | 6.73 | 1.05% | 52,931 |
| Apr 2, 2026 | 6.43 | 6.69 | 6.40 | 6.66 | 6.66 | 1.68% | 44,435 |
| Apr 1, 2026 | 6.67 | 6.77 | 6.54 | 6.55 | 6.55 | -1.06% | 61,368 |
| Mar 31, 2026 | 6.53 | 6.81 | 6.43 | 6.62 | 6.62 | 2.80% | 60,218 |
| Mar 30, 2026 | 6.41 | 6.49 | 6.29 | 6.44 | 6.44 | 0.78% | 100,319 |
| Mar 27, 2026 | 6.49 | 6.53 | 6.30 | 6.39 | 6.39 | -3.47% | 102,992 |
| Mar 26, 2026 | 6.65 | 6.84 | 6.48 | 6.62 | 6.62 | 0.46% | 95,489 |
| Mar 25, 2026 | 6.50 | 6.66 | 6.38 | 6.59 | 6.59 | 1.38% | 92,686 |
| Mar 24, 2026 | 6.58 | 6.68 | 6.47 | 6.50 | 6.50 | -2.55% | 97,431 |
| Mar 23, 2026 | 6.64 | 6.76 | 6.46 | 6.67 | 6.67 | 2.93% | 92,996 |
| Mar 20, 2026 | 6.47 | 6.52 | 6.26 | 6.48 | 6.48 | -0.15% | 165,615 |
| Mar 19, 2026 | 6.31 | 6.59 | 6.20 | 6.49 | 6.49 | 2.69% | 133,588 |
| Mar 18, 2026 | 6.59 | 6.62 | 6.27 | 6.32 | 6.32 | -5.95% | 124,485 |
| Mar 17, 2026 | 6.85 | 6.98 | 6.68 | 6.72 | 6.72 | -1.32% | 116,958 |
| Mar 16, 2026 | 6.78 | 6.94 | 6.58 | 6.81 | 6.81 | 2.41% | 124,244 |
| Mar 13, 2026 | 6.88 | 6.91 | 6.54 | 6.65 | 6.65 | -3.20% | 130,892 |
| Mar 12, 2026 | 7.07 | 7.28 | 6.83 | 6.87 | 6.87 | -4.45% | 202,557 |
| Mar 11, 2026 | 7.21 | 7.39 | 7.00 | 7.19 | 7.19 | -1.10% | 122,636 |
| Mar 10, 2026 | 6.94 | 7.72 | 6.79 | 7.27 | 7.27 | 4.60% | 198,336 |
| Mar 9, 2026 | 7.05 | 7.07 | 6.67 | 6.95 | 6.95 | -3.47% | 134,372 |
| Mar 6, 2026 | 6.48 | 7.57 | 6.46 | 7.20 | 7.20 | 8.11% | 283,800 |
| Mar 5, 2026 | 6.29 | 6.71 | 6.04 | 6.66 | 6.66 | 4.88% | 263,701 |
| Mar 4, 2026 | 6.58 | 7.03 | 6.20 | 6.35 | 6.35 | -18.90% | 399,575 |
| Mar 3, 2026 | 7.47 | 8.08 | 7.43 | 7.83 | 7.83 | 0.64% | 186,282 |
| Mar 2, 2026 | 7.20 | 7.82 | 7.03 | 7.78 | 7.78 | 6.58% | 184,292 |
| Feb 27, 2026 | 7.45 | 7.58 | 7.20 | 7.30 | 7.30 | -4.07% | 165,420 |
| Feb 26, 2026 | 7.30 | 7.64 | 7.12 | 7.61 | 7.61 | 4.97% | 179,082 |
| Feb 25, 2026 | 7.40 | 7.44 | 7.23 | 7.25 | 7.25 | 0.28% | 116,868 |
| Feb 24, 2026 | 7.07 | 7.36 | 7.01 | 7.23 | 7.23 | 2.55% | 231,480 |
| Feb 23, 2026 | 7.68 | 7.72 | 6.96 | 7.05 | 7.05 | -7.36% | 213,917 |
| Feb 20, 2026 | 7.37 | 7.90 | 7.37 | 7.61 | 7.61 | 2.42% | 159,384 |
| Feb 19, 2026 | 7.72 | 7.82 | 6.93 | 7.43 | 7.43 | 6.45% | 326,306 |
| Feb 18, 2026 | 7.43 | 7.50 | 6.96 | 6.98 | 6.98 | -6.06% | 297,634 |
| Feb 17, 2026 | 7.52 | 7.57 | 7.21 | 7.43 | 7.43 | -1.98% | 137,855 |
| Feb 13, 2026 | 7.37 | 7.87 | 7.14 | 7.58 | 7.58 | 2.57% | 159,216 |
| Feb 12, 2026 | 7.17 | 7.48 | 6.86 | 7.39 | 7.39 | 4.53% | 262,290 |
| Feb 11, 2026 | 7.38 | 7.55 | 6.72 | 7.07 | 7.07 | -3.15% | 275,676 |
| Feb 10, 2026 | 7.03 | 7.42 | 7.03 | 7.30 | 7.30 | 4.14% | 119,913 |
| Feb 9, 2026 | 6.99 | 7.11 | 6.74 | 7.01 | 7.01 | 0.14% | 112,042 |
| Feb 6, 2026 | 6.71 | 7.18 | 6.53 | 7.00 | 7.00 | 7.20% | 408,673 |
| 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 |