Get the Stockscreener App
6.16
4.58%
0.27
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 November 21, 2025, is $6.16.
- Soundthinking Inc all-time high stock price is $66.14, occurred on September 14, 2018.
- The lowest Soundthinking Inc stock price recorded was $5.835 on November 20, 2025. Since then, Soundthinking Inc's stock price has risen over 5.57% to $6.16 now.
- The 52-week high stock price for SSTI is $19.43, representing a 215.42% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for SSTI is $5.835, indicating a -5.28% decrease from the current share price, occurred on November 20, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $6.34 | $5.85 | $0.49 | 165,239.0 | +4.58% |
| Nov 20, 2025 | $6.74 | $5.83 | $0.9049 | 150,223.0 | -5.91% |
| Nov 19, 2025 | $6.50 | $6.05 | $0.45 | 230,442.0 | +2.12% |
| Nov 18, 2025 | $6.58 | $5.92 | $0.655 | 301,190.0 | -3.77% |
| Nov 17, 2025 | $7.01 | $6.33 | $0.685 | 145,952.0 | -9.13% |
| Nov 14, 2025 | $7.22 | $6.82 | $0.4012 | 283,931.0 | -3.18% |
| Nov 13, 2025 | $7.60 | $6.29 | $1.31 | 620,536.0 | -14.12% |
| Nov 12, 2025 | $8.75 | $8.28 | $0.469 | 102,340.0 | +1.44% |
| Nov 11, 2025 | $8.37 | $7.98 | $0.39 | 83,072.0 | +1.34% |
| Nov 10, 2025 | $8.38 | $7.86 | $0.52 | 114,223.0 | +2.76% |
| Nov 07, 2025 | $8.00 | $7.73 | $0.2602 | 87,007.0 | +0.00% |
| Nov 06, 2025 | $8.56 | $7.91 | $0.65 | 129,928.0 | -6.78% |
| Nov 05, 2025 | $9.01 | $8.51 | $0.495 | 56,083.0 | -3.82% |
| Nov 04, 2025 | $9.37 | $8.88 | $0.485 | 79,693.0 | -6.61% |
| Nov 03, 2025 | $9.89 | $9.29 | $0.5999 | 126,454.0 | +1.93% |
| Oct 31, 2025 | $9.39 | $9.00 | $0.395 | 159,506.0 | +1.63% |
| Oct 30, 2025 | $9.60 | $9.13 | $0.47 | 174,917.0 | +0.00% |
| Oct 29, 2025 | $9.94 | $9.15 | $0.789 | 135,987.0 | -7.07% |
| Oct 28, 2025 | $10.00 | $9.65 | $0.35 | 170,628.0 | +2.17% |
| Oct 27, 2025 | $10.58 | $9.55 | $1.03 | 263,180.0 | -7.09% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.89 | $5.83 | $4.05 | 2,841,552.0 | -34.12% |
| 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% |
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% |
0.52%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):