SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
6.20
-0.12 (-1.90%)
Aug 28, 2026, 4:00 PM EDT - Market closed
SoundThinking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 130,301 |
| Aug 26, 2026 | 6.10 | 6.19 | 6.00 | 6.02 | 6.02 | -2.11% | 101,910 |
| Aug 25, 2026 | 6.01 | 6.19 | 5.92 | 6.15 | 6.15 | 2.16% | 97,792 |
| Aug 24, 2026 | 6.14 | 6.14 | 5.80 | 6.02 | 6.02 | -2.43% | 286,030 |
| Aug 21, 2026 | 6.16 | 6.20 | 5.96 | 6.17 | 6.17 | 0.33% | 204,941 |
| Aug 20, 2026 | 6.06 | 6.20 | 6.03 | 6.15 | 6.15 | 0.16% | 167,320 |
| Aug 19, 2026 | 5.89 | 6.25 | 5.77 | 6.14 | 6.14 | 4.07% | 203,581 |
| Aug 18, 2026 | 5.54 | 5.95 | 5.52 | 5.90 | 5.90 | 5.73% | 300,422 |
| Aug 17, 2026 | 6.24 | 6.24 | 5.57 | 5.58 | 5.58 | -10.00% | 551,037 |
| Aug 14, 2026 | 6.19 | 6.66 | 5.82 | 6.20 | 6.20 | -25.03% | 873,221 |
| Aug 13, 2026 | 8.25 | 8.41 | 8.10 | 8.27 | 8.27 | 1.47% | 50,733 |
| 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 |
| Jul 30, 2026 | 8.35 | 8.36 | 7.87 | 7.95 | 7.95 | -4.90% | 126,392 |
| Jul 29, 2026 | 8.48 | 8.68 | 8.36 | 8.36 | 8.36 | -1.53% | 36,608 |
| Jul 28, 2026 | 8.42 | 8.53 | 8.25 | 8.49 | 8.49 | 0.53% | 47,556 |
| Jul 27, 2026 | 8.42 | 8.60 | 8.24 | 8.45 | 8.45 | 2.12% | 64,564 |
| Jul 24, 2026 | 7.80 | 8.42 | 7.80 | 8.27 | 8.27 | 0.24% | 43,258 |
| Jul 23, 2026 | 8.21 | 8.52 | 8.11 | 8.25 | 8.25 | -0.36% | 140,381 |
| Jul 22, 2026 | 8.34 | 8.38 | 8.15 | 8.28 | 8.28 | -1.19% | 91,576 |
| Jul 21, 2026 | 8.23 | 9.00 | 8.23 | 8.38 | 8.38 | -1.53% | 44,241 |
| 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% | 57,262 |
| Jul 16, 2026 | 8.37 | 8.58 | 8.17 | 8.37 | 8.37 | 0.48% | 47,390 |
| Jul 15, 2026 | 8.60 | 8.95 | 8.27 | 8.33 | 8.33 | -1.88% | 63,689 |
| Jul 14, 2026 | 8.57 | 8.98 | 8.48 | 8.49 | 8.49 | -0.93% | 53,169 |
| Jul 13, 2026 | 8.69 | 8.90 | 8.53 | 8.57 | 8.57 | -0.92% | 46,436 |
| 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% | 110,644 |
| 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% | 70,227 |
| Jul 6, 2026 | 9.03 | 9.34 | 9.00 | 9.08 | 9.08 | - | 42,782 |
| Jul 2, 2026 | 9.60 | 9.67 | 9.00 | 9.08 | 9.08 | -5.91% | 75,034 |
| 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 |