SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
6.95
-0.25 (-3.47%)
At close: Mar 9, 2026, 4:00 PM EDT
7.25
+0.30 (4.32%)
After-hours: Mar 9, 2026, 5:23 PM EDT
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.05 | 7.07 | 6.67 | 6.95 | 6.95 | -3.47% | 134,372 |
| Mar 6, 2026 | 6.48 | 7.57 | 6.46 | 7.20 | 7.20 | 8.11% | 283,800 |
| Mar 5, 2026 | 6.29 | 6.71 | 6.04 | 6.66 | 6.66 | 4.88% | 263,701 |
| Mar 4, 2026 | 6.58 | 7.03 | 6.20 | 6.35 | 6.35 | -18.90% | 399,575 |
| Mar 3, 2026 | 7.47 | 8.08 | 7.43 | 7.83 | 7.83 | 0.64% | 186,282 |
| Mar 2, 2026 | 7.20 | 7.82 | 7.03 | 7.78 | 7.78 | 6.58% | 184,292 |
| Feb 27, 2026 | 7.45 | 7.58 | 7.20 | 7.30 | 7.30 | -4.07% | 165,420 |
| Feb 26, 2026 | 7.30 | 7.64 | 7.12 | 7.61 | 7.61 | 4.97% | 179,082 |
| Feb 25, 2026 | 7.40 | 7.44 | 7.23 | 7.25 | 7.25 | 0.28% | 116,868 |
| Feb 24, 2026 | 7.07 | 7.36 | 7.01 | 7.23 | 7.23 | 2.55% | 231,480 |
| Feb 23, 2026 | 7.68 | 7.72 | 6.96 | 7.05 | 7.05 | -7.36% | 213,917 |
| Feb 20, 2026 | 7.37 | 7.90 | 7.37 | 7.61 | 7.61 | 2.42% | 159,384 |
| Feb 19, 2026 | 7.72 | 7.82 | 6.93 | 7.43 | 7.43 | 6.45% | 326,306 |
| Feb 18, 2026 | 7.43 | 7.50 | 6.96 | 6.98 | 6.98 | -6.06% | 297,634 |
| Feb 17, 2026 | 7.52 | 7.57 | 7.21 | 7.43 | 7.43 | -1.98% | 137,855 |
| Feb 13, 2026 | 7.37 | 7.87 | 7.14 | 7.58 | 7.58 | 2.57% | 159,216 |
| Feb 12, 2026 | 7.17 | 7.48 | 6.86 | 7.39 | 7.39 | 4.53% | 262,290 |
| Feb 11, 2026 | 7.38 | 7.55 | 6.72 | 7.07 | 7.07 | -3.15% | 275,676 |
| Feb 10, 2026 | 7.03 | 7.42 | 7.03 | 7.30 | 7.30 | 4.14% | 119,913 |
| Feb 9, 2026 | 6.99 | 7.11 | 6.74 | 7.01 | 7.01 | 0.14% | 112,042 |
| Feb 6, 2026 | 6.71 | 7.18 | 6.53 | 7.00 | 7.00 | 7.20% | 408,673 |
| Feb 5, 2026 | 7.26 | 7.30 | 6.45 | 6.53 | 6.53 | -10.91% | 470,822 |
| Feb 4, 2026 | 7.07 | 7.56 | 6.90 | 7.33 | 7.33 | 3.53% | 310,840 |
| Feb 3, 2026 | 6.99 | 7.13 | 6.57 | 7.08 | 7.08 | 0.71% | 457,823 |
| Feb 2, 2026 | 6.96 | 7.20 | 6.81 | 7.03 | 7.03 | 0.72% | 139,060 |
| Jan 30, 2026 | 7.02 | 7.21 | 6.90 | 6.98 | 6.98 | -2.38% | 155,310 |
| Jan 29, 2026 | 7.07 | 7.20 | 6.67 | 7.15 | 7.15 | 1.27% | 230,086 |
| Jan 28, 2026 | 7.25 | 7.35 | 6.99 | 7.06 | 7.06 | -1.67% | 206,781 |
| Jan 27, 2026 | 7.49 | 7.57 | 6.99 | 7.18 | 7.18 | -3.36% | 167,254 |
| Jan 26, 2026 | 7.45 | 7.58 | 7.34 | 7.43 | 7.43 | 0.27% | 121,479 |
| Jan 23, 2026 | 7.61 | 7.64 | 7.30 | 7.41 | 7.41 | -3.01% | 126,977 |
| Jan 22, 2026 | 7.45 | 7.90 | 7.45 | 7.64 | 7.64 | 3.52% | 137,893 |
| Jan 21, 2026 | 7.40 | 8.23 | 7.00 | 7.38 | 7.38 | 0.54% | 153,177 |
| Jan 20, 2026 | 7.77 | 7.77 | 7.25 | 7.34 | 7.34 | -5.53% | 217,646 |
| Jan 16, 2026 | 8.11 | 8.24 | 7.47 | 7.77 | 7.77 | -3.36% | 210,731 |
| Jan 15, 2026 | 8.59 | 8.83 | 8.02 | 8.04 | 8.04 | -6.07% | 105,276 |
| Jan 14, 2026 | 8.74 | 8.78 | 8.45 | 8.56 | 8.56 | -2.17% | 227,255 |
| Jan 13, 2026 | 9.10 | 9.28 | 8.70 | 8.75 | 8.75 | -3.53% | 296,809 |
| Jan 12, 2026 | 8.93 | 9.12 | 8.79 | 9.07 | 9.07 | 0.78% | 155,805 |
| Jan 9, 2026 | 8.95 | 9.11 | 8.68 | 9.00 | 9.00 | 0.45% | 145,807 |
| Jan 8, 2026 | 8.76 | 9.21 | 8.60 | 8.96 | 8.96 | 1.93% | 186,874 |
| Jan 7, 2026 | 8.17 | 8.82 | 7.94 | 8.79 | 8.79 | -0.79% | 318,448 |
| Jan 6, 2026 | 8.19 | 8.90 | 8.12 | 8.86 | 8.86 | 7.79% | 247,561 |
| Jan 5, 2026 | 7.75 | 8.39 | 7.70 | 8.22 | 8.22 | 6.06% | 114,264 |
| Jan 2, 2026 | 8.11 | 8.18 | 7.63 | 7.75 | 7.75 | -3.49% | 146,953 |
| Dec 31, 2025 | 8.06 | 8.09 | 7.91 | 8.03 | 8.03 | -0.62% | 246,407 |
| Dec 30, 2025 | 8.02 | 8.12 | 8.00 | 8.08 | 8.08 | 0.37% | 257,955 |
| Dec 29, 2025 | 7.83 | 8.17 | 7.83 | 8.05 | 8.05 | - | 148,006 |
| Dec 26, 2025 | 8.00 | 8.12 | 7.94 | 8.05 | 8.05 | 0.50% | 88,724 |
| Dec 24, 2025 | 7.94 | 8.29 | 7.80 | 8.01 | 8.01 | 1.14% | 59,871 |
| Dec 23, 2025 | 7.72 | 8.09 | 7.66 | 7.92 | 7.92 | 1.15% | 231,074 |
| Dec 22, 2025 | 7.87 | 8.14 | 7.71 | 7.83 | 7.83 | -0.38% | 131,828 |
| Dec 19, 2025 | 8.04 | 8.17 | 7.79 | 7.86 | 7.86 | -2.36% | 195,259 |
| Dec 18, 2025 | 7.86 | 8.16 | 7.75 | 8.05 | 8.05 | 3.87% | 88,755 |
| Dec 17, 2025 | 7.92 | 7.99 | 7.70 | 7.75 | 7.75 | -2.27% | 157,168 |
| Dec 16, 2025 | 7.69 | 7.99 | 7.31 | 7.93 | 7.93 | 2.99% | 93,203 |
| Dec 15, 2025 | 7.66 | 7.78 | 7.46 | 7.70 | 7.70 | 1.45% | 153,930 |
| Dec 12, 2025 | 7.81 | 7.81 | 7.26 | 7.59 | 7.59 | -2.82% | 118,052 |
| Dec 11, 2025 | 7.74 | 7.86 | 7.62 | 7.81 | 7.81 | 0.26% | 183,115 |
| Dec 10, 2025 | 7.57 | 7.84 | 7.43 | 7.79 | 7.79 | 1.83% | 116,374 |
| Dec 9, 2025 | 7.01 | 7.69 | 6.97 | 7.65 | 7.65 | 8.97% | 272,142 |
| Dec 8, 2025 | 6.83 | 7.03 | 6.66 | 7.02 | 7.02 | 3.39% | 196,630 |
| Dec 5, 2025 | 6.64 | 7.03 | 6.58 | 6.79 | 6.79 | 2.26% | 220,649 |
| Dec 4, 2025 | 6.35 | 6.65 | 6.12 | 6.64 | 6.64 | 5.06% | 126,488 |
| Dec 3, 2025 | 6.14 | 6.46 | 6.00 | 6.32 | 6.32 | 2.76% | 344,158 |
| Dec 2, 2025 | 6.04 | 6.23 | 5.78 | 6.15 | 6.15 | 2.84% | 589,254 |
| Dec 1, 2025 | 6.14 | 6.21 | 5.95 | 5.98 | 5.98 | -3.86% | 111,756 |
| Nov 28, 2025 | 6.24 | 6.35 | 6.15 | 6.22 | 6.22 | 0.32% | 182,574 |
| Nov 26, 2025 | 6.31 | 6.34 | 6.16 | 6.20 | 6.20 | -2.05% | 111,372 |
| Nov 25, 2025 | 6.21 | 6.51 | 6.15 | 6.33 | 6.33 | 1.12% | 106,733 |
| Nov 24, 2025 | 6.17 | 6.34 | 6.08 | 6.26 | 6.26 | 1.62% | 161,589 |
| Nov 21, 2025 | 5.89 | 6.34 | 5.85 | 6.16 | 6.16 | 4.58% | 165,239 |
| Nov 20, 2025 | 6.36 | 6.74 | 5.84 | 5.89 | 5.89 | -5.91% | 150,454 |
| Nov 19, 2025 | 6.11 | 6.50 | 6.05 | 6.26 | 6.26 | 2.12% | 230,442 |
| Nov 18, 2025 | 6.31 | 6.58 | 5.92 | 6.13 | 6.13 | -3.77% | 301,211 |
| Nov 17, 2025 | 7.01 | 7.01 | 6.33 | 6.37 | 6.37 | -9.13% | 146,012 |
| Nov 14, 2025 | 7.02 | 7.22 | 6.82 | 7.01 | 7.01 | -3.18% | 283,931 |
| Nov 13, 2025 | 6.29 | 7.60 | 6.29 | 7.24 | 7.24 | -14.12% | 620,576 |
| Nov 12, 2025 | 8.33 | 8.75 | 8.28 | 8.43 | 8.43 | 1.44% | 102,429 |
| Nov 11, 2025 | 8.20 | 8.37 | 7.98 | 8.31 | 8.31 | 1.34% | 83,083 |
| Nov 10, 2025 | 8.00 | 8.38 | 7.86 | 8.20 | 8.20 | 2.76% | 114,279 |
| Nov 7, 2025 | 7.91 | 8.00 | 7.74 | 7.98 | 7.98 | - | 87,712 |
| Nov 6, 2025 | 8.56 | 8.56 | 7.91 | 7.98 | 7.98 | -6.78% | 129,928 |
| Nov 5, 2025 | 8.94 | 9.01 | 8.51 | 8.56 | 8.56 | -3.82% | 56,083 |
| Nov 4, 2025 | 9.36 | 9.37 | 8.88 | 8.90 | 8.90 | -6.61% | 79,969 |
| Nov 3, 2025 | 9.38 | 9.89 | 9.29 | 9.53 | 9.53 | 1.93% | 126,459 |
| Oct 31, 2025 | 9.16 | 9.40 | 9.00 | 9.35 | 9.35 | 1.63% | 159,506 |
| Oct 30, 2025 | 9.15 | 9.60 | 9.13 | 9.20 | 9.20 | - | 175,017 |
| Oct 29, 2025 | 9.90 | 9.94 | 9.16 | 9.20 | 9.20 | -7.07% | 136,017 |
| Oct 28, 2025 | 9.69 | 10.00 | 9.65 | 9.90 | 9.90 | 2.17% | 170,633 |
| Oct 27, 2025 | 10.58 | 10.58 | 9.55 | 9.69 | 9.69 | -7.09% | 263,550 |
| Oct 24, 2025 | 11.15 | 11.16 | 10.41 | 10.43 | 10.43 | -5.70% | 69,852 |
| Oct 23, 2025 | 10.96 | 11.18 | 10.84 | 11.06 | 11.06 | 1.28% | 124,437 |
| Oct 22, 2025 | 11.44 | 11.61 | 10.85 | 10.92 | 10.92 | -4.21% | 106,642 |
| Oct 21, 2025 | 11.33 | 11.43 | 11.15 | 11.40 | 11.40 | 0.53% | 45,672 |
| Oct 20, 2025 | 11.14 | 11.56 | 11.06 | 11.34 | 11.34 | 2.72% | 140,424 |
| Oct 17, 2025 | 11.52 | 11.52 | 11.01 | 11.04 | 11.04 | -4.58% | 81,101 |
| Oct 16, 2025 | 11.72 | 11.72 | 11.50 | 11.57 | 11.57 | -1.11% | 56,515 |
| Oct 15, 2025 | 11.73 | 11.88 | 11.50 | 11.70 | 11.70 | 0.17% | 108,353 |
| Oct 14, 2025 | 11.47 | 11.75 | 11.23 | 11.68 | 11.68 | 1.74% | 31,426 |