SoundThinking, Inc. SSTI
NASDAQ · United States · Technology Services
$8.44+0.13 (+1.56%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.44 | +1.56% | $8.32 | $8.57 | $8.32 | 98.12K |
| 2026-09-30 | $8.31 | +1.22% | $8.21 | $8.78 | $8.21 | 574.20K |
| 2026-09-29 | $8.21 | +50.09% | $8.30 | $8.43 | $8.18 | 5.13M |
| 2026-09-28 | $5.47 | -3.01% | $5.59 | $5.59 | $5.41 | 41.90K |
| 2026-09-25 | $5.64 | +3.11% | $5.55 | $5.65 | $5.47 | 61.70K |
| 2026-09-24 | $5.47 | -3.70% | $5.60 | $5.70 | $5.47 | 38.10K |
| 2026-09-23 | $5.68 | -1.73% | $5.80 | $5.80 | $5.64 | 33.70K |
| 2026-09-22 | $5.78 | +5.28% | $5.64 | $5.89 | $5.45 | 111.10K |
| 2026-09-21 | $5.49 | -1.61% | $5.60 | $5.64 | $5.41 | 76.70K |
| 2026-09-18 | $5.58 | -4.78% | $5.83 | $5.83 | $5.53 | 114.80K |
| 2026-09-17 | $5.86 | -1.84% | $5.86 | $6.01 | $5.84 | 38.50K |
| 2026-09-16 | $5.97 | +0.84% | $5.90 | $6.02 | $5.86 | 38.10K |
| 2026-09-15 | $5.92 | +1.72% | $5.76 | $5.95 | $5.65 | 63.60K |
| 2026-09-14 | $5.82 | +3.74% | $5.61 | $5.91 | $5.52 | 65.80K |
| 2026-09-11 | $5.61 | -0.53% | $5.73 | $5.80 | $5.61 | 112.20K |
| 2026-09-10 | $5.64 | -2.59% | $5.75 | $5.79 | $5.60 | 74.50K |
| 2026-09-09 | $5.79 | -3.34% | $6.14 | $6.14 | $5.77 | 112.50K |
| 2026-09-08 | $5.99 | -2.04% | $6.05 | $6.05 | $5.95 | 43.10K |
| 2026-09-04 | $6.11 | +0.58% | $6.13 | $6.19 | $5.85 | 55.40K |
| 2026-09-03 | $6.08 | +0.16% | $6.11 | $6.13 | $5.96 | 105.40K |
| 2026-09-02 | $6.07 | +1.68% | $6.00 | $6.11 | $5.97 | 97.20K |
| 2026-09-01 | $5.97 | -7.30% | $6.39 | $6.72 | $5.91 | 173.70K |
| 2026-08-31 | $6.44 | +3.87% | $6.19 | $6.56 | $6.05 | 195.50K |
| 2026-08-28 | $6.20 | -1.90% | $6.29 | $6.39 | $6.17 | 87.20K |
| 2026-08-27 | $6.32 | +4.98% | $6.03 | $6.39 | $6.01 | 130.30K |
| 2026-08-26 | $6.02 | -2.11% | $6.10 | $6.19 | $6.00 | 101.90K |
| 2026-08-25 | $6.15 | +2.16% | $6.01 | $6.18 | $5.92 | 98.80K |
| 2026-08-24 | $6.02 | -2.43% | $6.14 | $6.14 | $5.80 | 286.00K |
| 2026-08-21 | $6.17 | +0.33% | $6.16 | $6.20 | $5.96 | 205.80K |
| 2026-08-20 | $6.15 | +0.16% | $6.06 | $6.20 | $6.03 | 167.30K |
| 2026-08-19 | $6.14 | +4.07% | $5.89 | $6.25 | $5.77 | 203.60K |
| 2026-08-18 | $5.90 | +5.73% | $5.54 | $5.95 | $5.52 | 300.50K |
| 2026-08-17 | $5.58 | -10.00% | $6.24 | $6.24 | $5.57 | 551.40K |
| 2026-08-14 | $6.20 | -25.03% | $6.19 | $6.66 | $5.82 | 876.10K |
| 2026-08-13 | $8.27 | +1.47% | $8.25 | $8.41 | $8.10 | 52.40K |
| 2026-08-12 | $8.15 | +0.49% | $8.43 | $8.43 | $8.07 | 33.60K |
| 2026-08-11 | $8.11 | +0.50% | $8.10 | $8.15 | $7.90 | 45.80K |
| 2026-08-10 | $8.07 | +1.89% | $7.92 | $8.14 | $7.86 | 78.20K |
| 2026-08-07 | $7.92 | +2.06% | $7.72 | $7.97 | $7.56 | 161.70K |
| 2026-08-06 | $7.76 | -1.27% | $7.85 | $7.85 | $7.71 | 93.90K |
| 2026-08-05 | $7.86 | -4.50% | $8.33 | $8.33 | $7.75 | 68.90K |
| 2026-08-04 | $8.23 | +4.84% | $7.85 | $8.28 | $7.85 | 66.50K |
| 2026-08-03 | $7.85 | +1.29% | $7.78 | $8.02 | $7.74 | 80.30K |
| 2026-07-31 | $7.75 | -2.52% | $8.02 | $8.12 | $7.41 | 45.60K |
| 2026-07-30 | $7.95 | -4.90% | $8.35 | $8.36 | $7.87 | 126.40K |
| 2026-07-29 | $8.36 | -1.53% | $8.48 | $8.68 | $8.36 | 36.60K |
| 2026-07-28 | $8.49 | +0.53% | $8.42 | $8.53 | $8.25 | 47.60K |
| 2026-07-27 | $8.44 | +2.12% | $8.42 | $8.60 | $8.23 | 64.60K |
| 2026-07-24 | $8.27 | +0.24% | $7.80 | $8.42 | $7.80 | 43.30K |
| 2026-07-23 | $8.25 | -0.36% | $8.21 | $8.52 | $8.11 | 140.40K |
| 2026-07-22 | $8.28 | -1.19% | $8.34 | $8.38 | $8.15 | 91.60K |
| 2026-07-21 | $8.38 | -1.53% | $8.23 | $9.00 | $8.23 | 44.20K |
| 2026-07-20 | $8.51 | -0.93% | $8.59 | $8.79 | $8.36 | 45.70K |
| 2026-07-17 | $8.59 | +2.63% | $8.37 | $8.60 | $8.25 | 57.20K |
| 2026-07-16 | $8.37 | +0.48% | $8.37 | $8.58 | $8.17 | 47.40K |
| 2026-07-15 | $8.33 | -1.88% | $8.60 | $8.95 | $8.27 | 63.70K |
| 2026-07-14 | $8.49 | -0.93% | $8.57 | $8.98 | $8.48 | 53.20K |
| 2026-07-13 | $8.57 | -0.92% | $8.69 | $8.90 | $8.53 | 46.40K |
| 2026-07-10 | $8.65 | -1.59% | $8.66 | $8.82 | $8.33 | 83.30K |
| 2026-07-09 | $8.79 | +3.29% | $8.49 | $8.82 | $8.41 | 110.60K |
| 2026-07-08 | $8.51 | -4.70% | $8.78 | $8.78 | $8.38 | 66.70K |
| 2026-07-07 | $8.93 | -1.65% | $9.11 | $9.34 | $8.79 | 70.20K |
| 2026-07-06 | $9.08 | 0.00% | $9.03 | $9.34 | $9.00 | 42.80K |
| 2026-07-02 | $9.08 | -5.91% | $9.60 | $9.66 | $9.00 | 75.00K |
| 2026-07-01 | $9.65 | +6.63% | $8.99 | $10.03 | $8.95 | 139.40K |
| 2026-06-30 | $9.05 | +2.72% | $8.79 | $9.12 | $8.50 | 98.40K |
| 2026-06-29 | $8.81 | +7.57% | $8.36 | $8.94 | $8.31 | 211.60K |
| 2026-06-26 | $8.19 | -2.38% | $8.39 | $8.78 | $8.02 | 1.24M |
| 2026-06-25 | $8.39 | +1.08% | $8.30 | $8.75 | $8.19 | 265.10K |
| 2026-06-24 | $8.30 | +8.36% | $7.78 | $8.33 | $7.78 | 211.50K |
| 2026-06-23 | $7.66 | +2.41% | $7.37 | $7.93 | $7.37 | 137.40K |
| 2026-06-22 | $7.48 | -4.59% | $7.84 | $8.00 | $7.30 | 147.70K |
| 2026-06-18 | $7.84 | +3.84% | $7.60 | $8.08 | $7.60 | 201.30K |
| 2026-06-17 | $7.55 | +0.27% | $7.50 | $7.94 | $7.34 | 128.80K |
| 2026-06-16 | $7.53 | +0.40% | $7.50 | $7.63 | $7.39 | 94.10K |
| 2026-06-15 | $7.50 | -6.60% | $8.09 | $8.11 | $7.43 | 156.10K |
| 2026-06-12 | $8.03 | +0.63% | $8.02 | $8.49 | $8.02 | 99.50K |
| 2026-06-11 | $7.98 | +2.37% | $7.80 | $8.05 | $7.58 | 66.10K |
| 2026-06-10 | $7.80 | +1.10% | $7.62 | $7.93 | $7.62 | 66.50K |
| 2026-06-09 | $7.71 | +0.13% | $7.69 | $8.00 | $7.49 | 77.30K |
| 2026-06-08 | $7.70 | +1.58% | $7.48 | $7.72 | $7.44 | 274.90K |
| 2026-06-05 | $7.58 | -0.79% | $7.53 | $7.70 | $7.37 | 136.70K |
| 2026-06-04 | $7.64 | +0.53% | $7.57 | $8.00 | $7.44 | 114.80K |
| 2026-06-03 | $7.60 | +0.40% | $7.52 | $7.64 | $7.24 | 160.90K |
| 2026-06-02 | $7.57 | -3.69% | $7.67 | $7.85 | $7.48 | 123.80K |
| 2026-06-01 | $7.86 | +4.66% | $7.41 | $7.91 | $7.21 | 85.30K |
| 2026-05-29 | $7.51 | +3.87% | $7.26 | $7.68 | $7.09 | 78.70K |
| 2026-05-28 | $7.23 | +5.09% | $6.85 | $7.25 | $6.73 | 122.70K |
| 2026-05-27 | $6.88 | +1.78% | $6.80 | $6.88 | $6.59 | 93.80K |
| 2026-05-26 | $6.76 | -0.29% | $6.79 | $6.90 | $6.68 | 55.90K |