Get the Stockscreener App
14.35
0.49%
+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 May 17, 2024, is $14.35.
- SoundThinking Inc all-time high stock price is $66.14, occurred on September 14, 2018.
- The lowest SoundThinking Inc stock price recorded was $9.33 on August 02, 2017. Since then, SoundThinking Inc's stock price has risen over 53.80% to $14.35 now.
- The 52-week high stock price for SSTI is $27.75, representing a 93.38% increase from the current share price, occurred on May 30, 2023.
- The 52-week low stock price for SSTI is $12.98, indicating a -9.55% decrease from the current share price, occurred on April 22, 2024.
- The closing price of SoundThinking Inc (SSTI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $14.61 | $13.81 | $0.80 | 53,457.0 | +0.49% |
| May 16, 2024 | $14.41 | $13.55 | $0.865 | 49,038.0 | +2.66% |
| May 15, 2024 | $14.53 | $13.78 | $0.75 | 68,203.0 | -3.40% |
| May 14, 2024 | $15.00 | $14.22 | $0.78 | 93,773.0 | -0.89% |
| May 13, 2024 | $14.78 | $13.78 | $1.00 | 112,641.0 | +4.61% |
| May 10, 2024 | $14.38 | $13.80 | $0.575 | 33,636.0 | -3.07% |
| May 09, 2024 | $14.68 | $14.20 | $0.48 | 22,801.0 | -1.71% |
| May 08, 2024 | $14.63 | $13.80 | $0.83 | 31,761.0 | +5.58% |
| May 07, 2024 | $13.85 | $13.45 | $0.40 | 58,935.0 | +2.30% |
| May 06, 2024 | $13.61 | $13.45 | $0.16 | 32,236.0 | +0.15% |
| May 03, 2024 | $13.80 | $13.39 | $0.41 | 39,054.0 | -0.07% |
| May 02, 2024 | $13.62 | $13.39 | $0.2225 | 33,922.0 | -0.37% |
| May 01, 2024 | $13.87 | $13.33 | $0.54 | 79,684.0 | +1.35% |
| Apr 30, 2024 | $13.47 | $13.00 | $0.4727 | 39,796.0 | -1.26% |
| Apr 29, 2024 | $13.81 | $13.37 | $0.44 | 50,355.0 | -1.02% |
| Apr 26, 2024 | $13.87 | $13.47 | $0.40 | 79,095.0 | +1.79% |
| Apr 25, 2024 | $13.56 | $13.13 | $0.4288 | 82,979.0 | -0.22% |
| Apr 24, 2024 | $13.60 | $13.09 | $0.51 | 66,938.0 | +1.05% |
| Apr 23, 2024 | $13.63 | $13.28 | $0.35 | 52,816.0 | -0.89% |
| Apr 22, 2024 | $13.54 | $12.98 | $0.558 | 45,860.0 | +0.83% |
| Apr 19, 2024 | $13.64 | $13.04 | $0.60 | 67,819.0 | -0.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.00 | $13.33 | $1.67 | 762,598.0 | +7.41% |
| 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% |
SoundThinking Inc Stock (SSTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.89 | $30.27 | $5.62 | 500,020.0 | +0.89% |
| Nov, 2022 | $38.80 | $31.50 | $7.30 | 633,078.0 | -11.76% |
| Oct, 2022 | $38.26 | $24.33 | $13.93 | 1,094,765.0 | +32.13% |
| Sep, 2022 | $32.76 | $25.50 | $7.26 | 693,869.0 | -11.86% |
| Aug, 2022 | $39.28 | $30.80 | $8.48 | 989,415.0 | -2.86% |
| Jul, 2022 | $35.62 | $26.65 | $8.97 | 614,718.0 | +24.82% |
| Jun, 2022 | $32.42 | $24.90 | $7.52 | 703,301.0 | -10.78% |
| May, 2022 | $31.89 | $24.50 | $7.39 | 863,112.0 | +9.87% |
| Apr, 2022 | $31.90 | $24.99 | $6.91 | 1,320,975.0 | -0.97% |
| Mar, 2022 | $30.51 | $25.18 | $5.33 | 1,341,822.0 | +7.94% |
| Feb, 2022 | $28.61 | $22.63 | $5.98 | 717,565.0 | -2.62% |
| Jan, 2022 | $31.08 | $23.90 | $7.18 | 1,083,333.0 | -10.67% |
1.93%
0.53%
Cap:
|
Volume (24h):