SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
8.81
+0.62 (7.57%)
At close: Jun 29, 2026, 4:00 PM EDT
8.88
+0.07 (0.79%)
Pre-market: Jun 30, 2026, 4:36 AM EDT
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.37 | 8.95 | 8.31 | 8.81 | 8.81 | 7.57% | 211,106 |
| Jun 26, 2026 | 8.39 | 8.78 | 8.02 | 8.19 | 8.19 | -2.38% | 1,202,206 |
| Jun 25, 2026 | 8.30 | 8.75 | 8.20 | 8.39 | 8.39 | 1.08% | 265,135 |
| Jun 24, 2026 | 7.78 | 8.33 | 7.78 | 8.30 | 8.30 | 8.36% | 211,446 |
| Jun 23, 2026 | 7.37 | 7.94 | 7.37 | 7.66 | 7.66 | 2.41% | 137,355 |
| Jun 22, 2026 | 7.84 | 8.00 | 7.30 | 7.48 | 7.48 | -4.59% | 147,747 |
| Jun 18, 2026 | 7.60 | 8.08 | 7.60 | 7.84 | 7.84 | 3.84% | 201,283 |
| Jun 17, 2026 | 7.50 | 7.94 | 7.34 | 7.55 | 7.55 | 0.27% | 128,996 |
| Jun 16, 2026 | 7.50 | 7.63 | 7.39 | 7.53 | 7.53 | 0.40% | 94,109 |
| Jun 15, 2026 | 8.09 | 8.11 | 7.43 | 7.50 | 7.50 | -6.60% | 156,306 |
| Jun 12, 2026 | 8.02 | 8.49 | 8.02 | 8.03 | 8.03 | 0.63% | 99,454 |
| Jun 11, 2026 | 7.80 | 8.05 | 7.58 | 7.98 | 7.98 | 2.37% | 66,141 |
| Jun 10, 2026 | 7.62 | 7.93 | 7.62 | 7.80 | 7.80 | 1.10% | 66,515 |
| Jun 9, 2026 | 7.69 | 8.00 | 7.49 | 7.71 | 7.71 | 0.13% | 77,254 |
| Jun 8, 2026 | 7.48 | 7.72 | 7.44 | 7.70 | 7.70 | 1.58% | 274,948 |
| Jun 5, 2026 | 7.53 | 7.70 | 7.37 | 7.58 | 7.58 | -0.79% | 136,931 |
| Jun 4, 2026 | 7.57 | 8.00 | 7.44 | 7.64 | 7.64 | 0.53% | 114,820 |
| Jun 3, 2026 | 7.52 | 7.65 | 7.24 | 7.60 | 7.60 | 0.40% | 160,902 |
| Jun 2, 2026 | 7.67 | 7.85 | 7.48 | 7.57 | 7.57 | -3.69% | 123,895 |
| Jun 1, 2026 | 7.41 | 7.91 | 7.21 | 7.86 | 7.86 | 4.66% | 85,395 |
| May 29, 2026 | 7.26 | 7.68 | 7.09 | 7.51 | 7.51 | 3.87% | 78,742 |
| May 28, 2026 | 6.85 | 7.25 | 6.73 | 7.23 | 7.23 | 5.09% | 122,702 |
| May 27, 2026 | 6.80 | 6.88 | 6.59 | 6.88 | 6.88 | 1.78% | 93,758 |
| May 26, 2026 | 6.79 | 6.90 | 6.68 | 6.76 | 6.76 | -0.29% | 55,860 |
| May 22, 2026 | 6.64 | 6.93 | 6.64 | 6.78 | 6.78 | 2.11% | 90,666 |
| May 21, 2026 | 6.87 | 6.87 | 6.56 | 6.64 | 6.64 | -3.35% | 86,718 |
| May 20, 2026 | 6.71 | 7.08 | 6.64 | 6.87 | 6.87 | 1.78% | 187,429 |
| May 19, 2026 | 6.43 | 6.79 | 6.40 | 6.75 | 6.75 | 3.69% | 83,132 |
| May 18, 2026 | 6.63 | 6.70 | 6.42 | 6.51 | 6.51 | -1.66% | 69,511 |
| May 15, 2026 | 6.13 | 6.65 | 6.13 | 6.62 | 6.62 | 0.76% | 149,053 |
| May 14, 2026 | 6.24 | 6.75 | 6.15 | 6.57 | 6.57 | 7.00% | 149,208 |
| May 13, 2026 | 6.63 | 6.70 | 6.14 | 6.14 | 6.14 | -8.22% | 115,078 |
| May 12, 2026 | 6.85 | 6.86 | 6.65 | 6.69 | 6.69 | -2.48% | 73,422 |
| May 11, 2026 | 6.95 | 7.09 | 6.56 | 6.86 | 6.86 | -2.00% | 185,801 |
| May 8, 2026 | 7.01 | 7.05 | 6.82 | 7.00 | 7.00 | -0.57% | 112,790 |
| May 7, 2026 | 6.80 | 7.12 | 6.68 | 7.04 | 7.04 | 4.76% | 95,644 |
| May 6, 2026 | 6.98 | 6.98 | 6.69 | 6.72 | 6.72 | -3.31% | 157,215 |
| May 5, 2026 | 7.07 | 7.24 | 6.71 | 6.95 | 6.95 | -1.14% | 72,778 |
| May 4, 2026 | 6.97 | 7.17 | 6.87 | 7.03 | 7.03 | 0.57% | 99,357 |
| May 1, 2026 | 6.90 | 7.02 | 6.82 | 6.99 | 6.99 | 2.49% | 57,464 |
| Apr 30, 2026 | 6.84 | 6.99 | 6.72 | 6.82 | 6.82 | -0.73% | 73,192 |
| Apr 29, 2026 | 6.85 | 6.87 | 6.74 | 6.87 | 6.87 | 0.15% | 96,397 |
| Apr 28, 2026 | 6.73 | 6.92 | 6.65 | 6.86 | 6.86 | 1.33% | 82,545 |
| Apr 27, 2026 | 6.71 | 6.84 | 6.71 | 6.77 | 6.77 | 0.89% | 64,771 |
| Apr 24, 2026 | 6.66 | 6.81 | 6.51 | 6.71 | 6.71 | 0.75% | 66,006 |
| Apr 23, 2026 | 6.78 | 6.78 | 6.55 | 6.66 | 6.66 | -2.35% | 62,562 |
| Apr 22, 2026 | 6.87 | 6.93 | 6.72 | 6.82 | 6.82 | 0.44% | 45,922 |
| Apr 21, 2026 | 6.97 | 7.19 | 6.78 | 6.79 | 6.79 | -2.58% | 74,626 |
| Apr 20, 2026 | 6.90 | 7.13 | 6.77 | 6.97 | 6.97 | 1.01% | 60,582 |
| Apr 17, 2026 | 6.87 | 7.04 | 6.77 | 6.90 | 6.90 | 2.22% | 58,990 |