Get the Stockscreener App
7.30
4.14%
0.29
After Hours:
7.32
0.02
+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 February 10, 2026, is $7.30.
- 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 26.30% to $7.30 now.
- The 52-week high stock price for SSTI is $19.43, representing a 166.16% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for SSTI is $5.78, indicating a -20.82% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $7.42 | $7.03 | $0.395 | 119,908.0 | +4.14% |
| Feb 09, 2026 | $7.11 | $6.74 | $0.375 | 112,042.0 | +0.14% |
| Feb 06, 2026 | $7.18 | $6.53 | $0.65 | 408,673.0 | +7.20% |
| Feb 05, 2026 | $7.30 | $6.45 | $0.85 | 470,815.0 | -10.91% |
| Feb 04, 2026 | $7.55 | $6.89 | $0.66 | 310,764.0 | +3.53% |
| Feb 03, 2026 | $7.13 | $6.57 | $0.56 | 457,423.0 | +0.71% |
| Feb 02, 2026 | $7.20 | $6.81 | $0.3933 | 139,050.0 | +0.72% |
| Jan 30, 2026 | $7.21 | $6.90 | $0.305 | 155,310.0 | -2.38% |
| Jan 29, 2026 | $7.20 | $6.67 | $0.5263 | 230,086.0 | +1.27% |
| Jan 28, 2026 | $7.35 | $6.99 | $0.36 | 206,793.0 | -1.67% |
| Jan 27, 2026 | $7.57 | $6.99 | $0.58 | 177,620.0 | -3.36% |
| Jan 26, 2026 | $7.58 | $7.34 | $0.2399 | 121,479.0 | +0.27% |
| Jan 23, 2026 | $7.64 | $7.30 | $0.34 | 126,987.0 | -3.01% |
| Jan 22, 2026 | $7.90 | $7.45 | $0.4499 | 137,893.0 | +3.52% |
| Jan 21, 2026 | $8.23 | $7.00 | $1.23 | 153,193.0 | +0.54% |
| Jan 20, 2026 | $7.77 | $7.25 | $0.52 | 217,637.0 | -5.53% |
| Jan 16, 2026 | $8.24 | $7.47 | $0.77 | 208,550.0 | -3.36% |
| Jan 15, 2026 | $8.83 | $8.02 | $0.8099 | 105,266.0 | -6.07% |
| Jan 14, 2026 | $8.78 | $8.45 | $0.33 | 227,255.0 | -2.17% |
| Jan 13, 2026 | $9.28 | $8.70 | $0.5775 | 296,800.0 | -3.53% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $7.55 | $6.45 | $1.10 | 2,138,583.0 | +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% |
2.75%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):