15.95
price up icon2.77%   0.43
after-market After Hours: 15.95
loading

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 April 29, 2025, is $15.95.
  • 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 70.98% to $15.95 now.
  • The 52-week high stock price for SSTI is $19.43, representing a 21.82% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for SSTI is $9.3285, indicating a -41.51% 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:
Date High Low High - Low Volume % Change
Apr 29, 2025 $16.04 $14.60 $1.44 51,868.0 +2.77%
Apr 28, 2025 $15.55 $15.00 $0.5495 75,581.0 +0.78%
Apr 25, 2025 $15.53 $15.08 $0.45 33,550.0 +0.36%
Apr 24, 2025 $15.65 $15.08 $0.5727 39,843.0 +0.03%
Apr 23, 2025 $16.31 $15.19 $1.12 35,658.0 -1.98%
Apr 22, 2025 $15.93 $14.85 $1.08 44,881.0 +2.59%
Apr 21, 2025 $16.16 $14.79 $1.37 36,915.0 -3.88%
Apr 17, 2025 $16.00 $15.46 $0.535 34,258.0 -0.94%
Apr 16, 2025 $17.01 $15.80 $1.21 26,400.0 -1.17%
Apr 15, 2025 $17.27 $16.14 $1.12 44,572.0 -5.76%
Apr 14, 2025 $17.30 $16.55 $0.75 55,556.0 +2.63%
Apr 11, 2025 $16.92 $16.04 $0.8816 56,845.0 +2.44%
Apr 10, 2025 $16.48 $15.72 $0.76 47,142.0 +0.62%
Apr 09, 2025 $16.86 $14.64 $2.22 99,355.0 +7.04%
Apr 08, 2025 $15.62 $14.89 $0.73 51,532.0 -1.49%
Apr 07, 2025 $16.05 $14.60 $1.46 48,316.0 -0.90%
Apr 04, 2025 $15.97 $15.30 $0.67 68,015.0 -4.19%
Apr 03, 2025 $16.45 $15.65 $0.795 64,828.0 -4.08%
Apr 02, 2025 $17.01 $16.30 $0.71 53,476.0 +1.99%
Apr 01, 2025 $17.01 $16.27 $0.7374 35,475.0 -2.06%

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
Apr, 2025 $17.30 $14.60 $2.70 1,055,934.0 -5.90%
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%
$381.45
price up icon 3.30%
$98.92
price up icon 0.36%
$186.65
price up icon 2.81%
software_application ADP
$295.77
price up icon 0.75%
$370.98
price up icon 0.64%
$79.42
price up icon 1.39%
Cap:     |  Volume (24h):