Get the Stockscreener App
8.96
1.93%
0.17
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 08, 2026, is $8.96.
- Soundthinking Inc all-time high stock price is $66.14, occurred on September 14, 2018.
- The lowest Soundthinking Inc stock price recorded was $5.78 on December 02, 2025. Since then, Soundthinking Inc's stock price has risen over 55.02% to $8.96 now.
- The 52-week high stock price for SSTI is $19.43, representing a 116.85% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for SSTI is $5.78, indicating a -35.49% decrease from the current share price, occurred on December 02, 2025.
- The closing price of Soundthinking Inc (SSTI) stock in the beginning of 2025 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 08, 2026 | $9.21 | $8.60 | $0.605 | 186,869.0 | +1.93% |
| Jan 07, 2026 | $8.82 | $7.94 | $0.88 | 315,116.0 | -0.79% |
| Jan 06, 2026 | $8.90 | $8.12 | $0.785 | 247,565.0 | +7.79% |
| Jan 05, 2026 | $8.39 | $7.70 | $0.69 | 114,300.0 | +6.06% |
| Jan 02, 2026 | $8.18 | $7.62 | $0.5524 | 146,953.0 | -3.49% |
| Dec 31, 2025 | $8.09 | $7.91 | $0.1775 | 246,407.0 | -0.62% |
| Dec 30, 2025 | $8.12 | $8.00 | $0.121 | 257,955.0 | +0.37% |
| Dec 29, 2025 | $8.17 | $7.83 | $0.3425 | 148,006.0 | +0.00% |
| Dec 26, 2025 | $8.12 | $7.93 | $0.18 | 88,724.0 | +0.50% |
| Dec 24, 2025 | $8.29 | $7.80 | $0.4899 | 59,871.0 | +1.14% |
| Dec 23, 2025 | $8.09 | $7.66 | $0.4339 | 231,076.0 | +1.15% |
| Dec 22, 2025 | $8.14 | $7.71 | $0.4317 | 131,828.0 | -0.38% |
| Dec 19, 2025 | $8.17 | $7.79 | $0.3823 | 196,915.0 | -2.36% |
| Dec 18, 2025 | $8.15 | $7.75 | $0.405 | 88,755.0 | +3.87% |
| Dec 17, 2025 | $7.99 | $7.70 | $0.29 | 157,018.0 | -2.27% |
| Dec 16, 2025 | $7.99 | $7.31 | $0.68 | 93,203.0 | +2.99% |
| Dec 15, 2025 | $7.78 | $7.46 | $0.3192 | 153,930.0 | +1.45% |
| Dec 12, 2025 | $7.81 | $7.26 | $0.55 | 118,052.0 | -2.82% |
| Dec 11, 2025 | $7.86 | $7.62 | $0.235 | 183,115.0 | +0.26% |
| Dec 10, 2025 | $7.84 | $7.43 | $0.4099 | 116,358.0 | +1.83% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $9.21 | $7.62 | $1.58 | 1,197,672.0 | +11.58% |
Soundthinking Inc Stock (SSTI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.29 | $5.78 | $2.51 | 3,869,754.0 | +29.90% |
| Nov, 2025 | $9.89 | $5.83 | $4.05 | 3,238,521.0 | -33.48% |
| Oct, 2025 | $12.24 | $9.00 | $3.24 | 2,110,486.0 | -22.47% |
| Sep, 2025 | $13.29 | $11.46 | $1.82 | 1,514,104.0 | -5.26% |
| Aug, 2025 | $13.34 | $10.81 | $2.53 | 1,413,447.0 | +11.57% |
| Jul, 2025 | $14.26 | $11.38 | $2.88 | 1,175,876.0 | -12.60% |
| Jun, 2025 | $16.92 | $12.60 | $4.32 | 1,041,222.0 | -15.83% |
| May, 2025 | $17.43 | $14.05 | $3.38 | 946,480.0 | -0.06% |
| Apr, 2025 | $17.30 | $14.60 | $2.70 | 1,036,759.0 | -8.44% |
| Mar, 2025 | $19.43 | $14.60 | $4.83 | 1,935,085.0 | +3.16% |
| Feb, 2025 | $17.19 | $13.00 | $4.19 | 1,172,717.0 | +23.07% |
| Jan, 2025 | $14.38 | $12.24 | $2.14 | 782,781.0 | +2.22% |
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% |
0.54%
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):