SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
8.36
+0.10 (1.21%)
At close: Oct 9, 2026, 4:00 PM EDT
8.14
-0.22 (-2.63%)
After-hours: Oct 9, 2026, 6:50 PM EDT
SoundThinking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.25 | 8.44 | 8.25 | 8.36 | 8.36 | 1.21% | 76,134 |
| Oct 8, 2026 | 8.32 | 8.36 | 8.21 | 8.26 | 8.26 | -0.72% | 210,249 |
| Oct 7, 2026 | 8.46 | 8.46 | 8.32 | 8.32 | 8.32 | -0.24% | 57,423 |
| Oct 6, 2026 | 8.32 | 8.39 | 8.32 | 8.34 | 8.34 | 0.24% | 84,674 |
| Oct 5, 2026 | 8.33 | 8.40 | 8.30 | 8.32 | 8.32 | -0.12% | 69,840 |
| Oct 2, 2026 | 8.48 | 8.50 | 8.30 | 8.33 | 8.33 | -1.30% | 79,482 |
| Oct 1, 2026 | 8.32 | 8.57 | 8.32 | 8.44 | 8.44 | 1.56% | 98,072 |
| Sep 30, 2026 | 8.21 | 8.78 | 8.21 | 8.31 | 8.31 | 1.22% | 573,873 |
| Sep 29, 2026 | 8.30 | 8.43 | 8.18 | 8.21 | 8.21 | 50.09% | 5,124,180 |
| Sep 28, 2026 | 5.59 | 5.59 | 5.42 | 5.47 | 5.47 | -3.01% | 41,891 |
| Sep 25, 2026 | 5.55 | 5.65 | 5.47 | 5.64 | 5.64 | 3.11% | 26,948 |
| Sep 24, 2026 | 5.60 | 5.70 | 5.47 | 5.47 | 5.47 | -3.70% | 38,123 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.65 | 5.68 | 5.68 | -1.73% | 33,700 |
| Sep 22, 2026 | 5.64 | 5.89 | 5.45 | 5.78 | 5.78 | 5.28% | 109,593 |
| Sep 21, 2026 | 5.60 | 5.64 | 5.42 | 5.49 | 5.49 | -1.61% | 76,730 |
| Sep 18, 2026 | 5.83 | 5.83 | 5.53 | 5.58 | 5.58 | -4.78% | 114,789 |
| 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 |
| Aug 20, 2026 | 6.06 | 6.20 | 6.03 | 6.15 | 6.15 | 0.16% | 167,371 |
| Aug 19, 2026 | 5.89 | 6.25 | 5.77 | 6.14 | 6.14 | 4.07% | 203,662 |
| Aug 18, 2026 | 5.54 | 5.95 | 5.52 | 5.90 | 5.90 | 5.73% | 300,631 |
| Aug 17, 2026 | 6.24 | 6.24 | 5.57 | 5.58 | 5.58 | -10.00% | 551,846 |
| Aug 14, 2026 | 6.19 | 6.66 | 5.82 | 6.20 | 6.20 | -25.03% | 876,095 |
| Aug 13, 2026 | 8.25 | 8.41 | 8.10 | 8.27 | 8.27 | 1.47% | 52,414 |
| Aug 12, 2026 | 8.43 | 8.43 | 8.07 | 8.15 | 8.15 | 0.49% | 33,551 |
| Aug 11, 2026 | 8.10 | 8.15 | 7.90 | 8.11 | 8.11 | 0.50% | 45,840 |
| Aug 10, 2026 | 7.92 | 8.14 | 7.86 | 8.07 | 8.07 | 1.89% | 78,218 |
| Aug 7, 2026 | 7.72 | 7.97 | 7.56 | 7.92 | 7.92 | 2.06% | 161,690 |
| Aug 6, 2026 | 7.85 | 7.85 | 7.71 | 7.76 | 7.76 | -1.27% | 93,862 |
| Aug 5, 2026 | 8.33 | 8.33 | 7.75 | 7.86 | 7.86 | -4.50% | 68,958 |
| Aug 4, 2026 | 7.85 | 8.28 | 7.85 | 8.23 | 8.23 | 4.84% | 66,453 |
| Aug 3, 2026 | 7.78 | 8.02 | 7.74 | 7.85 | 7.85 | 1.29% | 80,445 |
| Jul 31, 2026 | 8.02 | 8.12 | 7.41 | 7.75 | 7.75 | -2.52% | 45,597 |