Get the Stockscreener App
13.56
1.27%
0.17
After Hours:
13.57
0.010
+0.07%
Soundthinking Inc Stock (SSTI) Price History
The historical daily chart and data for Soundthinking Inc stock (SSTI), show that the latest closing stock price as of January 30, 2025, is $13.56.
- Soundthinking Inc all-time high stock price is $66.14, occurred on September 14, 2018.
- The lowest Soundthinking Inc stock price recorded was $9.3285 on November 04, 2024. Since then, Soundthinking Inc's stock price has risen over 45.36% to $13.56 now.
- The 52-week high stock price for SSTI is $22.00, representing a 62.24% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for SSTI is $9.3285, indicating a -31.21% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Soundthinking Inc (SSTI) stock in the beginning of 2024 was $30.81. The stock closed the year at $33.83, a gain of over 9.80% for the year.
The table below shows more information about SSTI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $13.95 | $13.31 | $0.64 | 23,227.0 | +1.27% |
| Jan 29, 2025 | $13.65 | $13.20 | $0.4499 | 28,062.0 | -0.59% |
| Jan 28, 2025 | $14.38 | $13.37 | $1.01 | 50,315.0 | -4.06% |
| Jan 27, 2025 | $14.38 | $13.50 | $0.8759 | 48,391.0 | +1.37% |
| Jan 24, 2025 | $14.00 | $12.76 | $1.24 | 53,972.0 | +5.16% |
| Jan 23, 2025 | $13.23 | $12.90 | $0.33 | 24,488.0 | +1.07% |
| Jan 22, 2025 | $13.11 | $12.89 | $0.2215 | 25,789.0 | -0.61% |
| Jan 21, 2025 | $13.37 | $13.10 | $0.27 | 31,504.0 | +0.77% |
| Jan 17, 2025 | $13.23 | $12.80 | $0.43 | 44,058.0 | +0.00% |
| Jan 16, 2025 | $13.12 | $12.60 | $0.52 | 21,943.0 | +2.85% |
| Jan 15, 2025 | $12.84 | $12.49 | $0.35 | 44,320.0 | +2.02% |
| Jan 14, 2025 | $12.51 | $12.31 | $0.20 | 35,808.0 | -1.20% |
| Jan 13, 2025 | $12.57 | $12.27 | $0.2999 | 32,551.0 | +0.00% |
| Jan 10, 2025 | $12.85 | $12.24 | $0.61 | 61,196.0 | -3.46% |
| Jan 08, 2025 | $13.22 | $12.74 | $0.48 | 32,658.0 | -0.76% |
| Jan 07, 2025 | $13.49 | $12.86 | $0.63 | 58,463.0 | -0.76% |
| Jan 06, 2025 | $14.02 | $13.07 | $0.945 | 61,084.0 | -1.79% |
| Jan 03, 2025 | $13.55 | $12.69 | $0.86 | 27,997.0 | +5.33% |
| Jan 02, 2025 | $13.41 | $12.64 | $0.765 | 44,037.0 | -2.30% |
Soundthinking Inc Stock (SSTI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Soundthinking Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSTI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Soundthinking Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Soundthinking Inc Stock (SSTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $14.38 | $12.24 | $2.14 | 773,090.0 | +3.83% |
Soundthinking Inc Stock (SSTI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.70 | $11.51 | $3.19 | 1,593,888.0 | -1.00% |
| Nov, 2024 | $13.80 | $9.33 | $4.47 | 1,375,978.0 | +22.57% |
| Oct, 2024 | $12.43 | $10.59 | $1.84 | 1,140,733.0 | -8.63% |
| Sep, 2024 | $14.21 | $11.22 | $2.99 | 964,642.0 | -17.80% |
| Aug, 2024 | $16.20 | $13.18 | $3.02 | 1,663,802.0 | -8.80% |
| Jul, 2024 | $15.81 | $11.20 | $4.61 | 1,162,685.0 | +26.93% |
| Jun, 2024 | $16.30 | $11.00 | $5.30 | 1,412,607.0 | -24.21% |
| May, 2024 | $16.92 | $13.33 | $3.59 | 1,288,433.0 | +20.28% |
| Apr, 2024 | $16.30 | $12.98 | $3.32 | 1,678,815.0 | -15.87% |
| Mar, 2024 | $17.88 | $14.64 | $3.23 | 1,116,154.0 | -8.68% |
| Feb, 2024 | $22.00 | $16.20 | $5.80 | 1,265,460.0 | -15.75% |
| Jan, 2024 | $25.28 | $19.47 | $5.81 | 749,930.0 | -19.19% |
Soundthinking Inc Stock (SSTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.92 | $22.01 | $4.91 | 1,014,156.0 | +14.73% |
| Nov, 2023 | $26.29 | $14.81 | $11.48 | 1,061,235.0 | +47.51% |
| Oct, 2023 | $18.66 | $14.38 | $4.28 | 529,219.0 | -15.70% |
| Sep, 2023 | $22.31 | $17.16 | $5.15 | 700,336.0 | -16.59% |
| Aug, 2023 | $22.97 | $15.63 | $7.34 | 1,207,383.0 | -5.55% |
| Jul, 2023 | $24.39 | $20.58 | $3.81 | 998,736.0 | +3.93% |
| Jun, 2023 | $26.66 | $21.04 | $5.62 | 1,517,572.0 | -14.24% |
| May, 2023 | $32.04 | $21.65 | $10.39 | 1,978,676.0 | -14.32% |
| Apr, 2023 | $39.46 | $25.50 | $13.96 | 2,289,124.0 | -24.34% |
| Mar, 2023 | $39.34 | $34.08 | $5.26 | 866,403.0 | +15.31% |
| Feb, 2023 | $38.99 | $32.23 | $6.76 | 604,401.0 | -11.54% |
| Jan, 2023 | $38.84 | $32.60 | $6.24 | 367,203.0 | +13.95% |
0.34%
2.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):