Get the Stockscreener App
15.76
4.08%
-0.67
After Hours:
15.76
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 March 03, 2025, is $15.76.
- 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 68.94% to $15.76 now.
- The 52-week high stock price for SSTI is $17.73, representing a 12.50% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for SSTI is $9.3285, indicating a -40.81% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $16.55 | $15.21 | $1.34 | 114,433.0 | -4.08% |
| Feb 28, 2025 | $16.68 | $15.67 | $1.01 | 115,376.0 | +1.05% |
| Feb 27, 2025 | $17.19 | $16.09 | $1.10 | 98,388.0 | -3.84% |
| Feb 26, 2025 | $16.91 | $13.25 | $3.66 | 142,403.0 | +23.61% |
| Feb 25, 2025 | $14.28 | $13.68 | $0.595 | 61,063.0 | -3.66% |
| Feb 24, 2025 | $15.31 | $14.20 | $1.11 | 37,356.0 | -1.73% |
| Feb 21, 2025 | $15.32 | $14.40 | $0.92 | 37,497.0 | -4.43% |
| Feb 20, 2025 | $15.21 | $14.72 | $0.485 | 38,190.0 | +0.00% |
| Feb 19, 2025 | $15.42 | $14.80 | $0.6249 | 60,451.0 | -1.69% |
| Feb 18, 2025 | $15.60 | $13.87 | $1.73 | 295,921.0 | +13.42% |
| Feb 14, 2025 | $13.77 | $13.43 | $0.335 | 17,240.0 | +1.27% |
| Feb 13, 2025 | $13.55 | $13.10 | $0.45 | 59,203.0 | -0.78% |
| Feb 12, 2025 | $13.92 | $13.01 | $0.9063 | 32,096.0 | -1.64% |
| Feb 11, 2025 | $13.79 | $13.41 | $0.3793 | 34,692.0 | +0.51% |
| Feb 10, 2025 | $13.70 | $13.57 | $0.13 | 16,764.0 | +1.87% |
| Feb 07, 2025 | $13.60 | $13.00 | $0.60 | 39,123.0 | -0.37% |
| Feb 06, 2025 | $13.82 | $13.31 | $0.51 | 19,158.0 | -2.18% |
| Feb 05, 2025 | $13.90 | $13.63 | $0.2683 | 16,105.0 | -0.15% |
| Feb 04, 2025 | $13.94 | $13.11 | $0.83 | 31,071.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $16.55 | $15.21 | $1.34 | 228,866.0 | -4.08% |
| 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% |
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% |
3.53%
3.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):