SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
8.49
-0.02 (-0.24%)
Jul 21, 2026, 12:56 PM EDT - Market open
SoundThinking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.23 | 9.00 | 8.23 | 8.50 | - | -0.12% | 4,372 |
| Jul 20, 2026 | 8.59 | 8.79 | 8.37 | 8.51 | 8.51 | -0.93% | 45,662 |
| Jul 17, 2026 | 8.37 | 8.60 | 8.25 | 8.59 | 8.59 | 2.63% | 57,218 |
| Jul 16, 2026 | 8.37 | 8.58 | 8.17 | 8.37 | 8.37 | 0.48% | 47,388 |
| Jul 15, 2026 | 8.60 | 8.95 | 8.27 | 8.33 | 8.33 | -1.88% | 63,688 |
| Jul 14, 2026 | 8.57 | 8.98 | 8.48 | 8.49 | 8.49 | -0.93% | 53,167 |
| Jul 13, 2026 | 8.69 | 8.90 | 8.53 | 8.57 | 8.57 | -0.92% | 46,424 |
| Jul 10, 2026 | 8.66 | 8.82 | 8.33 | 8.65 | 8.65 | -1.59% | 83,304 |
| Jul 9, 2026 | 8.49 | 8.82 | 8.41 | 8.79 | 8.79 | 3.29% | 110,614 |
| Jul 8, 2026 | 8.78 | 8.78 | 8.38 | 8.51 | 8.51 | -4.70% | 66,721 |
| Jul 7, 2026 | 9.11 | 9.34 | 8.79 | 8.93 | 8.93 | -1.65% | 70,217 |
| Jul 6, 2026 | 9.03 | 9.34 | 9.00 | 9.08 | 9.08 | - | 42,779 |
| Jul 2, 2026 | 9.60 | 9.67 | 9.00 | 9.08 | 9.08 | -5.91% | 75,024 |
| Jul 1, 2026 | 8.99 | 10.03 | 8.95 | 9.65 | 9.65 | 6.63% | 139,423 |
| Jun 30, 2026 | 8.79 | 9.12 | 8.50 | 9.05 | 9.05 | 2.72% | 98,405 |
| Jun 29, 2026 | 8.37 | 8.95 | 8.31 | 8.81 | 8.81 | 7.57% | 211,623 |
| Jun 26, 2026 | 8.39 | 8.78 | 8.02 | 8.19 | 8.19 | -2.38% | 1,235,398 |
| 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% | 211,456 |
| Jun 23, 2026 | 7.37 | 7.94 | 7.37 | 7.66 | 7.66 | 2.41% | 137,359 |
| Jun 22, 2026 | 7.84 | 8.00 | 7.30 | 7.48 | 7.48 | -4.59% | 147,767 |
| Jun 18, 2026 | 7.60 | 8.08 | 7.60 | 7.84 | 7.84 | 3.84% | 201,287 |
| 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 |