Get the Stockscreener App
6.54
1.42%
-0.13
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 24, 2026, is $6.54.
- 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 13.15% to $6.54 now.
- The 52-week high stock price for SSTI is $19.43, representing a 197.09% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for SSTI is $5.78, indicating a -11.62% 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $6.68 | $6.47 | $0.212 | 12,572.0 | -1.20% |
| Mar 23, 2026 | $6.76 | $6.46 | $0.30 | 92,516.0 | +2.93% |
| Mar 20, 2026 | $6.52 | $6.26 | $0.2621 | 167,309.0 | -0.15% |
| Mar 19, 2026 | $6.58 | $6.20 | $0.385 | 131,777.0 | +2.69% |
| Mar 18, 2026 | $6.62 | $6.27 | $0.345 | 124,487.0 | -5.95% |
| Mar 17, 2026 | $6.98 | $6.68 | $0.30 | 116,959.0 | -1.32% |
| Mar 16, 2026 | $6.94 | $6.58 | $0.365 | 124,144.0 | +2.41% |
| Mar 13, 2026 | $6.91 | $6.54 | $0.37 | 130,873.0 | -3.20% |
| Mar 12, 2026 | $7.28 | $6.83 | $0.455 | 202,557.0 | -4.45% |
| Mar 11, 2026 | $7.39 | $7.00 | $0.395 | 122,636.0 | -1.10% |
| Mar 10, 2026 | $7.72 | $6.79 | $0.93 | 199,488.0 | +4.60% |
| Mar 09, 2026 | $7.07 | $6.67 | $0.40 | 134,371.0 | -3.47% |
| Mar 06, 2026 | $7.57 | $6.46 | $1.11 | 283,800.0 | +8.11% |
| Mar 05, 2026 | $6.71 | $6.04 | $0.67 | 263,738.0 | +4.88% |
| Mar 04, 2026 | $7.03 | $6.20 | $0.83 | 399,575.0 | -18.90% |
| Mar 03, 2026 | $8.08 | $7.43 | $0.65 | 186,282.0 | +0.64% |
| Mar 02, 2026 | $7.82 | $7.03 | $0.7859 | 184,292.0 | +6.58% |
| Feb 27, 2026 | $7.58 | $7.20 | $0.38 | 165,420.0 | -4.07% |
| Feb 26, 2026 | $7.64 | $7.12 | $0.52 | 179,097.0 | +4.97% |
| Feb 25, 2026 | $7.44 | $7.22 | $0.215 | 116,763.0 | +0.28% |
| Feb 24, 2026 | $7.36 | $7.01 | $0.35 | 231,480.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $8.08 | $6.04 | $2.04 | 2,877,376.0 | -9.73% |
| Feb, 2026 | $7.90 | $6.45 | $1.45 | 4,544,305.0 | +4.58% |
| Jan, 2026 | $9.28 | $6.67 | $2.60 | 3,671,360.0 | -13.08% |
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% |
3.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):