SoundThinking, Inc. SSTI
8.26 USD +0.01 (+0.12%)
Regular-session close
8.26 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
8.23 Day range 8.30
5.47 52-week range 9.65
- YTD
- +2.86%
- 1 year
- +14.09%
SSTI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.23 | 8.30 | 8.23 | 8.26 | +0.01 | +0.12% | 127,731 |
| Nov 12, 2026 | 8.23 | 8.27 | 8.23 | 8.25 | +0.02 | +0.24% | 375,600 |
| Nov 11, 2026 | 8.31 | 8.33 | 8.23 | 8.23 | -0.04 | -0.48% | 90,600 |
| Nov 10, 2026 | 8.32 | 8.34 | 8.22 | 8.27 | -0.05 | -0.60% | 359,500 |
| Nov 9, 2026 | 8.38 | 8.38 | 8.31 | 8.32 | -0.02 | -0.24% | 104,100 |
| Nov 6, 2026 | 8.35 | 8.38 | 8.31 | 8.34 | +0.02 | +0.24% | 106,500 |
| Nov 5, 2026 | 8.29 | 8.34 | 8.28 | 8.32 | -0.01 | -0.12% | 68,600 |
| Nov 4, 2026 | 8.36 | 8.36 | 8.29 | 8.33 | -0.03 | -0.36% | 63,100 |
| Nov 3, 2026 | 8.34 | 8.36 | 8.33 | 8.36 | +0.02 | +0.24% | 65,200 |
| Nov 2, 2026 | 8.35 | 8.37 | 8.32 | 8.34 | +0.02 | +0.24% | 48,300 |
| Oct 30, 2026 | 8.36 | 8.38 | 8.32 | 8.32 | -0.05 | -0.60% | 124,800 |
| Oct 29, 2026 | 8.36 | 8.40 | 8.31 | 8.37 | +0.01 | +0.12% | 47,300 |
| Oct 28, 2026 | 8.37 | 8.40 | 8.35 | 8.36 | +0.01 | +0.12% | 81,200 |
| Oct 27, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | -0.01 | -0.12% | 57,900 |
| Oct 26, 2026 | 8.36 | 8.38 | 8.35 | 8.36 | 0.00 | 0.00% | 51,000 |
| Oct 23, 2026 | 8.40 | 8.40 | 8.35 | 8.36 | -0.04 | -0.48% | 78,600 |
| Oct 22, 2026 | 8.38 | 8.48 | 8.36 | 8.40 | 0.00 | 0.00% | 47,700 |
| Oct 21, 2026 | 8.39 | 8.42 | 8.29 | 8.40 | 0.00 | 0.00% | 525,100 |
| Oct 20, 2026 | 8.33 | 8.47 | 8.30 | 8.40 | +0.12 | +1.45% | 77,000 |
| Oct 19, 2026 | 8.27 | 8.31 | 8.27 | 8.28 | +0.01 | +0.12% | 93,400 |
| Oct 16, 2026 | 8.32 | 8.37 | 8.27 | 8.27 | -0.05 | -0.60% | 39,700 |
| Oct 15, 2026 | 8.27 | 8.33 | 8.26 | 8.32 | +0.02 | +0.24% | 42,000 |
| Oct 14, 2026 | 8.25 | 8.33 | 8.25 | 8.30 | +0.04 | +0.48% | 49,600 |
| Oct 13, 2026 | 8.32 | 8.45 | 8.26 | 8.26 | -0.07 | -0.84% | 59,800 |
| Oct 12, 2026 | 8.30 | 8.38 | 8.23 | 8.33 | -0.03 | -0.36% | 59,200 |
| Oct 9, 2026 | 8.25 | 8.44 | 8.25 | 8.36 | +0.10 | +1.21% | 76,100 |
| Oct 8, 2026 | 8.32 | 8.36 | 8.21 | 8.26 | -0.06 | -0.72% | 210,300 |
| Oct 7, 2026 | 8.46 | 8.46 | 8.32 | 8.32 | -0.02 | -0.24% | 57,500 |
| Oct 6, 2026 | 8.32 | 8.39 | 8.32 | 8.34 | +0.02 | +0.24% | 84,700 |
| Oct 5, 2026 | 8.33 | 8.40 | 8.30 | 8.32 | -0.01 | -0.12% | 69,900 |
| Oct 2, 2026 | 8.48 | 8.50 | 8.30 | 8.33 | -0.11 | -1.30% | 79,900 |
| Oct 1, 2026 | 8.32 | 8.57 | 8.32 | 8.44 | +0.13 | +1.56% | 98,100 |
| Sep 30, 2026 | 8.21 | 8.78 | 8.21 | 8.31 | +0.10 | +1.22% | 574,200 |
| Sep 29, 2026 | 8.30 | 8.43 | 8.18 | 8.21 | +2.74 | +50.09% | 5,132,600 |
| Sep 28, 2026 | 5.59 | 5.59 | 5.41 | 5.47 | -0.17 | -3.01% | 41,900 |
| Sep 25, 2026 | 5.55 | 5.65 | 5.47 | 5.64 | +0.17 | +3.11% | 61,700 |
| Sep 24, 2026 | 5.60 | 5.70 | 5.47 | 5.47 | -0.21 | -3.70% | 38,100 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.64 | 5.68 | -0.10 | -1.73% | 33,700 |
| Sep 22, 2026 | 5.64 | 5.89 | 5.45 | 5.78 | +0.29 | +5.28% | 111,100 |
| Sep 21, 2026 | 5.60 | 5.64 | 5.41 | 5.49 | -0.09 | -1.61% | 76,700 |
| Sep 18, 2026 | 5.83 | 5.83 | 5.53 | 5.58 | -0.28 | -4.78% | 114,800 |
| Sep 17, 2026 | 5.86 | 6.01 | 5.84 | 5.86 | -0.11 | -1.84% | 38,500 |
| Sep 16, 2026 | 5.90 | 6.02 | 5.86 | 5.97 | +0.05 | +0.84% | 38,100 |
| Sep 15, 2026 | 5.76 | 5.95 | 5.65 | 5.92 | +0.10 | +1.72% | 63,600 |
| Sep 14, 2026 | 5.61 | 5.91 | 5.52 | 5.82 | +0.21 | +3.74% | 65,800 |
| Sep 11, 2026 | 5.73 | 5.80 | 5.61 | 5.61 | -0.03 | -0.53% | 112,200 |
| Sep 10, 2026 | 5.75 | 5.79 | 5.60 | 5.64 | -0.15 | -2.59% | 74,500 |
| Sep 9, 2026 | 6.14 | 6.14 | 5.77 | 5.79 | -0.20 | -3.34% | 112,500 |
| Sep 8, 2026 | 6.05 | 6.05 | 5.95 | 5.99 | -0.12 | -1.96% | 43,100 |
| Sep 4, 2026 | 6.13 | 6.19 | 5.85 | 6.11 | +0.03 | +0.49% | 55,400 |
| Sep 3, 2026 | 6.11 | 6.13 | 5.96 | 6.08 | +0.01 | +0.16% | 105,400 |
| Sep 2, 2026 | 6.00 | 6.11 | 5.97 | 6.07 | +0.10 | +1.68% | 97,200 |
| Sep 1, 2026 | 6.39 | 6.72 | 5.91 | 5.97 | -0.47 | -7.30% | 173,700 |
| Aug 31, 2026 | 6.19 | 6.56 | 6.05 | 6.44 | +0.24 | +3.87% | 195,500 |
| Aug 28, 2026 | 6.29 | 6.39 | 6.17 | 6.20 | -0.12 | -1.90% | 87,200 |
| Aug 27, 2026 | 6.03 | 6.39 | 6.01 | 6.32 | +0.30 | +4.98% | 130,300 |
| Aug 26, 2026 | 6.10 | 6.19 | 6.00 | 6.02 | -0.13 | -2.11% | 101,900 |
| Aug 25, 2026 | 6.01 | 6.18 | 5.92 | 6.15 | +0.13 | +2.16% | 98,800 |
| Aug 24, 2026 | 6.14 | 6.14 | 5.80 | 6.02 | -0.15 | -2.43% | 286,000 |
| Aug 21, 2026 | 6.16 | 6.20 | 5.96 | 6.17 | +0.02 | +0.33% | 205,800 |
| Aug 20, 2026 | 6.06 | 6.20 | 6.03 | 6.15 | +0.01 | +0.16% | 167,300 |
| Aug 19, 2026 | 5.89 | 6.25 | 5.77 | 6.14 | +0.24 | +4.07% | 203,600 |
| Aug 18, 2026 | 5.54 | 5.95 | 5.52 | 5.90 | +0.32 | +5.73% | 300,500 |
| Aug 17, 2026 | 6.24 | 6.24 | 5.57 | 5.58 | -0.62 | -10.00% | 551,400 |
| Aug 14, 2026 | 6.19 | 6.66 | 5.82 | 6.20 | -2.07 | -25.03% | 876,100 |
65 days, newest first. Daily bars as drawn on the SSTI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.