SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
8.32
-0.05 (-0.60%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SoundThinking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.36 | 8.38 | 8.32 | 8.32 | 8.32 | -0.60% | 124,848 |
| Oct 29, 2026 | 8.36 | 8.40 | 8.31 | 8.37 | 8.37 | 0.12% | 47,310 |
| Oct 28, 2026 | 8.37 | 8.40 | 8.35 | 8.36 | 8.36 | 0.12% | 81,178 |
| Oct 27, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | -0.12% | 57,895 |
| Oct 26, 2026 | 8.36 | 8.38 | 8.35 | 8.36 | 8.36 | - | 51,005 |
| Oct 23, 2026 | 8.40 | 8.40 | 8.35 | 8.36 | 8.36 | -0.48% | 78,613 |
| Oct 22, 2026 | 8.38 | 8.48 | 8.36 | 8.40 | 8.40 | - | 47,675 |
| Oct 21, 2026 | 8.39 | 8.42 | 8.29 | 8.40 | 8.40 | - | 525,091 |
| Oct 20, 2026 | 8.33 | 8.47 | 8.30 | 8.40 | 8.40 | 1.45% | 76,990 |
| Oct 19, 2026 | 8.27 | 8.32 | 8.27 | 8.28 | 8.28 | 0.12% | 93,382 |
| Oct 16, 2026 | 8.32 | 8.37 | 8.27 | 8.27 | 8.27 | -0.60% | 39,738 |
| Oct 15, 2026 | 8.27 | 8.33 | 8.26 | 8.32 | 8.32 | 0.24% | 42,012 |
| Oct 14, 2026 | 8.25 | 8.33 | 8.25 | 8.30 | 8.30 | 0.48% | 49,609 |
| Oct 13, 2026 | 8.32 | 8.46 | 8.26 | 8.26 | 8.26 | -0.84% | 59,833 |
| Oct 12, 2026 | 8.30 | 8.38 | 8.23 | 8.33 | 8.33 | -0.36% | 59,203 |
| Oct 9, 2026 | 8.25 | 8.44 | 8.25 | 8.36 | 8.36 | 1.21% | 76,140 |
| Oct 8, 2026 | 8.32 | 8.36 | 8.21 | 8.26 | 8.26 | -0.72% | 210,272 |
| Oct 7, 2026 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | -0.24% | 57,459 |
| Oct 6, 2026 | 8.32 | 8.39 | 8.32 | 8.34 | 8.34 | 0.24% | 84,683 |
| Oct 5, 2026 | 8.33 | 8.40 | 8.30 | 8.32 | 8.32 | -0.12% | 69,874 |
| Oct 2, 2026 | 8.48 | 8.50 | 8.30 | 8.33 | 8.33 | -1.30% | 79,917 |
| Oct 1, 2026 | 8.32 | 8.57 | 8.32 | 8.44 | 8.44 | 1.56% | 98,391 |
| Sep 30, 2026 | 8.21 | 8.78 | 8.21 | 8.31 | 8.31 | 1.22% | 574,498 |
| Sep 29, 2026 | 8.30 | 8.43 | 8.18 | 8.21 | 8.21 | 50.09% | 5,134,568 |
| Sep 28, 2026 | 5.59 | 5.59 | 5.42 | 5.47 | 5.47 | -3.01% | 41,920 |
| Sep 25, 2026 | 5.55 | 5.65 | 5.47 | 5.64 | 5.64 | 3.11% | 61,689 |
| Sep 24, 2026 | 5.60 | 5.70 | 5.47 | 5.47 | 5.47 | -3.70% | 38,136 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.65 | 5.68 | 5.68 | -1.73% | 33,728 |
| Sep 22, 2026 | 5.64 | 5.89 | 5.45 | 5.78 | 5.78 | 5.28% | 111,173 |
| Sep 21, 2026 | 5.60 | 5.64 | 5.42 | 5.49 | 5.49 | -1.61% | 76,751 |
| Sep 18, 2026 | 5.83 | 5.83 | 5.53 | 5.58 | 5.58 | -4.78% | 114,790 |
| Sep 17, 2026 | 5.86 | 6.01 | 5.84 | 5.86 | 5.86 | -1.84% | 38,527 |
| Sep 16, 2026 | 5.90 | 6.02 | 5.86 | 5.97 | 5.97 | 0.84% | 38,148 |
| Sep 15, 2026 | 5.76 | 5.95 | 5.65 | 5.92 | 5.92 | 1.72% | 63,610 |
| Sep 14, 2026 | 5.61 | 5.91 | 5.52 | 5.82 | 5.82 | 3.74% | 65,778 |
| Sep 11, 2026 | 5.73 | 5.80 | 5.61 | 5.61 | 5.61 | -0.53% | 112,240 |
| Sep 10, 2026 | 5.75 | 5.79 | 5.60 | 5.64 | 5.64 | -2.59% | 74,510 |
| Sep 9, 2026 | 6.14 | 6.14 | 5.77 | 5.79 | 5.79 | -3.34% | 112,512 |
| Sep 8, 2026 | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | -2.04% | 43,084 |
| Sep 4, 2026 | 6.13 | 6.19 | 5.85 | 6.12 | 6.12 | 0.58% | 55,436 |
| Sep 3, 2026 | 6.11 | 6.13 | 5.96 | 6.08 | 6.08 | 0.16% | 105,434 |
| Sep 2, 2026 | 6.00 | 6.11 | 5.97 | 6.07 | 6.07 | 1.68% | 97,193 |
| Sep 1, 2026 | 6.39 | 6.72 | 5.92 | 5.97 | 5.97 | -7.30% | 173,697 |
| Aug 31, 2026 | 6.19 | 6.56 | 6.05 | 6.44 | 6.44 | 3.87% | 195,864 |
| Aug 28, 2026 | 6.29 | 6.39 | 6.17 | 6.20 | 6.20 | -1.90% | 87,187 |
| Aug 27, 2026 | 6.03 | 6.39 | 6.01 | 6.32 | 6.32 | 4.98% | 130,313 |
| Aug 26, 2026 | 6.10 | 6.19 | 6.00 | 6.02 | 6.02 | -2.11% | 101,911 |
| Aug 25, 2026 | 6.01 | 6.19 | 5.92 | 6.15 | 6.15 | 2.16% | 98,792 |
| Aug 24, 2026 | 6.14 | 6.14 | 5.80 | 6.02 | 6.02 | -2.43% | 286,535 |
| Aug 21, 2026 | 6.16 | 6.20 | 5.96 | 6.17 | 6.17 | 0.33% | 205,849 |