SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
8.19
-0.20 (-2.38%)
At close: Jun 26, 2026, 4:00 PM EDT
8.19
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.39 | 8.78 | 8.02 | 8.19 | 8.19 | -2.38% | 1,202,206 |
| Jun 25, 2026 | 8.30 | 8.75 | 8.20 | 8.39 | 8.39 | 1.08% | 265,135 |
| Jun 24, 2026 | 7.78 | 8.33 | 7.78 | 8.30 | 8.30 | 8.36% | 211,446 |
| Jun 23, 2026 | 7.37 | 7.94 | 7.37 | 7.66 | 7.66 | 2.41% | 137,355 |
| Jun 22, 2026 | 7.84 | 8.00 | 7.30 | 7.48 | 7.48 | -4.59% | 147,747 |
| Jun 18, 2026 | 7.60 | 8.08 | 7.60 | 7.84 | 7.84 | 3.84% | 201,283 |
| Jun 17, 2026 | 7.50 | 7.94 | 7.34 | 7.55 | 7.55 | 0.27% | 128,996 |
| Jun 16, 2026 | 7.50 | 7.63 | 7.39 | 7.53 | 7.53 | 0.40% | 94,109 |
| Jun 15, 2026 | 8.09 | 8.11 | 7.43 | 7.50 | 7.50 | -6.60% | 156,306 |
| Jun 12, 2026 | 8.02 | 8.49 | 8.02 | 8.03 | 8.03 | 0.63% | 99,454 |
| Jun 11, 2026 | 7.80 | 8.05 | 7.58 | 7.98 | 7.98 | 2.37% | 66,141 |
| Jun 10, 2026 | 7.62 | 7.93 | 7.62 | 7.80 | 7.80 | 1.10% | 66,515 |
| Jun 9, 2026 | 7.69 | 8.00 | 7.49 | 7.71 | 7.71 | 0.13% | 77,254 |
| Jun 8, 2026 | 7.48 | 7.72 | 7.44 | 7.70 | 7.70 | 1.58% | 274,948 |
| Jun 5, 2026 | 7.53 | 7.70 | 7.37 | 7.58 | 7.58 | -0.79% | 136,931 |
| Jun 4, 2026 | 7.57 | 8.00 | 7.44 | 7.64 | 7.64 | 0.53% | 114,820 |
| Jun 3, 2026 | 7.52 | 7.65 | 7.24 | 7.60 | 7.60 | 0.40% | 160,902 |
| Jun 2, 2026 | 7.67 | 7.85 | 7.48 | 7.57 | 7.57 | -3.69% | 123,895 |
| Jun 1, 2026 | 7.41 | 7.91 | 7.21 | 7.86 | 7.86 | 4.66% | 85,395 |
| May 29, 2026 | 7.26 | 7.68 | 7.09 | 7.51 | 7.51 | 3.87% | 78,742 |
| May 28, 2026 | 6.85 | 7.25 | 6.73 | 7.23 | 7.23 | 5.09% | 122,702 |
| May 27, 2026 | 6.80 | 6.88 | 6.59 | 6.88 | 6.88 | 1.78% | 93,758 |
| May 26, 2026 | 6.79 | 6.90 | 6.68 | 6.76 | 6.76 | -0.29% | 55,860 |
| May 22, 2026 | 6.64 | 6.93 | 6.64 | 6.78 | 6.78 | 2.11% | 90,666 |
| May 21, 2026 | 6.87 | 6.87 | 6.56 | 6.64 | 6.64 | -3.35% | 86,718 |
| May 20, 2026 | 6.71 | 7.08 | 6.64 | 6.87 | 6.87 | 1.78% | 187,429 |
| May 19, 2026 | 6.43 | 6.79 | 6.40 | 6.75 | 6.75 | 3.69% | 83,132 |
| May 18, 2026 | 6.63 | 6.70 | 6.42 | 6.51 | 6.51 | -1.66% | 69,511 |
| May 15, 2026 | 6.13 | 6.65 | 6.13 | 6.62 | 6.62 | 0.76% | 149,053 |
| May 14, 2026 | 6.24 | 6.75 | 6.15 | 6.57 | 6.57 | 7.00% | 149,208 |
| May 13, 2026 | 6.63 | 6.70 | 6.14 | 6.14 | 6.14 | -8.22% | 115,078 |
| May 12, 2026 | 6.85 | 6.86 | 6.65 | 6.69 | 6.69 | -2.48% | 73,422 |
| May 11, 2026 | 6.95 | 7.09 | 6.56 | 6.86 | 6.86 | -2.00% | 185,801 |
| May 8, 2026 | 7.01 | 7.05 | 6.82 | 7.00 | 7.00 | -0.57% | 112,790 |
| May 7, 2026 | 6.80 | 7.12 | 6.68 | 7.04 | 7.04 | 4.76% | 95,644 |
| May 6, 2026 | 6.98 | 6.98 | 6.69 | 6.72 | 6.72 | -3.31% | 157,215 |
| May 5, 2026 | 7.07 | 7.24 | 6.71 | 6.95 | 6.95 | -1.14% | 72,778 |
| May 4, 2026 | 6.97 | 7.17 | 6.87 | 7.03 | 7.03 | 0.57% | 99,357 |
| May 1, 2026 | 6.90 | 7.02 | 6.82 | 6.99 | 6.99 | 2.49% | 57,464 |
| Apr 30, 2026 | 6.84 | 6.99 | 6.72 | 6.82 | 6.82 | -0.73% | 73,192 |
| Apr 29, 2026 | 6.85 | 6.87 | 6.74 | 6.87 | 6.87 | 0.15% | 96,397 |
| Apr 28, 2026 | 6.73 | 6.92 | 6.65 | 6.86 | 6.86 | 1.33% | 82,545 |
| Apr 27, 2026 | 6.71 | 6.84 | 6.71 | 6.77 | 6.77 | 0.89% | 64,771 |
| Apr 24, 2026 | 6.66 | 6.81 | 6.51 | 6.71 | 6.71 | 0.75% | 66,006 |
| Apr 23, 2026 | 6.78 | 6.78 | 6.55 | 6.66 | 6.66 | -2.35% | 62,562 |
| Apr 22, 2026 | 6.87 | 6.93 | 6.72 | 6.82 | 6.82 | 0.44% | 45,922 |
| Apr 21, 2026 | 6.97 | 7.19 | 6.78 | 6.79 | 6.79 | -2.58% | 74,626 |
| Apr 20, 2026 | 6.90 | 7.13 | 6.77 | 6.97 | 6.97 | 1.01% | 60,582 |
| Apr 17, 2026 | 6.87 | 7.04 | 6.77 | 6.90 | 6.90 | 2.22% | 58,990 |
| Apr 16, 2026 | 6.76 | 6.81 | 6.69 | 6.75 | 6.75 | 0.15% | 47,954 |
| Apr 15, 2026 | 6.57 | 6.82 | 6.53 | 6.74 | 6.74 | 2.59% | 100,411 |
| Apr 14, 2026 | 6.46 | 6.65 | 6.46 | 6.57 | 6.57 | 2.34% | 90,630 |
| Apr 13, 2026 | 6.19 | 6.47 | 6.18 | 6.42 | 6.42 | 3.38% | 106,235 |
| Apr 10, 2026 | 6.72 | 6.72 | 6.21 | 6.21 | 6.21 | -7.45% | 106,336 |
| Apr 9, 2026 | 6.71 | 6.73 | 6.50 | 6.71 | 6.71 | -0.30% | 72,166 |
| Apr 8, 2026 | 6.75 | 6.91 | 6.62 | 6.73 | 6.73 | 2.75% | 133,437 |
| Apr 7, 2026 | 6.63 | 6.76 | 6.50 | 6.55 | 6.55 | -2.67% | 142,903 |
| Apr 6, 2026 | 6.64 | 6.85 | 6.54 | 6.73 | 6.73 | 1.05% | 52,931 |
| Apr 2, 2026 | 6.43 | 6.69 | 6.40 | 6.66 | 6.66 | 1.68% | 44,445 |
| Apr 1, 2026 | 6.67 | 6.77 | 6.54 | 6.55 | 6.55 | -1.06% | 61,454 |
| Mar 31, 2026 | 6.53 | 6.81 | 6.43 | 6.62 | 6.62 | 2.80% | 60,218 |
| Mar 30, 2026 | 6.41 | 6.49 | 6.29 | 6.44 | 6.44 | 0.78% | 100,368 |
| Mar 27, 2026 | 6.49 | 6.53 | 6.30 | 6.39 | 6.39 | -3.47% | 102,992 |
| Mar 26, 2026 | 6.65 | 6.84 | 6.48 | 6.62 | 6.62 | 0.46% | 95,490 |
| Mar 25, 2026 | 6.50 | 6.66 | 6.38 | 6.59 | 6.59 | 1.38% | 92,726 |
| Mar 24, 2026 | 6.58 | 6.68 | 6.47 | 6.50 | 6.50 | -2.55% | 97,431 |
| Mar 23, 2026 | 6.64 | 6.76 | 6.46 | 6.67 | 6.67 | 2.93% | 92,996 |
| Mar 20, 2026 | 6.47 | 6.52 | 6.26 | 6.48 | 6.48 | -0.15% | 167,311 |
| Mar 19, 2026 | 6.31 | 6.59 | 6.20 | 6.49 | 6.49 | 2.69% | 133,591 |
| Mar 18, 2026 | 6.59 | 6.62 | 6.27 | 6.32 | 6.32 | -5.95% | 124,497 |
| Mar 17, 2026 | 6.85 | 6.98 | 6.68 | 6.72 | 6.72 | -1.32% | 116,959 |
| Mar 16, 2026 | 6.78 | 6.94 | 6.58 | 6.81 | 6.81 | 2.41% | 124,247 |
| Mar 13, 2026 | 6.88 | 6.91 | 6.54 | 6.65 | 6.65 | -3.20% | 130,943 |
| Mar 12, 2026 | 7.07 | 7.28 | 6.83 | 6.87 | 6.87 | -4.45% | 202,557 |
| Mar 11, 2026 | 7.21 | 7.39 | 7.00 | 7.19 | 7.19 | -1.10% | 122,689 |
| Mar 10, 2026 | 6.94 | 7.72 | 6.79 | 7.27 | 7.27 | 4.60% | 199,488 |
| 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% | 283,801 |
| Mar 5, 2026 | 6.29 | 6.71 | 6.04 | 6.66 | 6.66 | 4.88% | 263,927 |
| Mar 4, 2026 | 6.58 | 7.03 | 6.20 | 6.35 | 6.35 | -18.90% | 401,072 |
| 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% | 184,422 |
| Feb 27, 2026 | 7.45 | 7.58 | 7.20 | 7.30 | 7.30 | -4.07% | 165,423 |
| Feb 26, 2026 | 7.30 | 7.64 | 7.12 | 7.61 | 7.61 | 4.97% | 179,145 |
| Feb 25, 2026 | 7.40 | 7.44 | 7.23 | 7.25 | 7.25 | 0.28% | 116,873 |
| Feb 24, 2026 | 7.07 | 7.36 | 7.01 | 7.23 | 7.23 | 2.55% | 232,232 |
| Feb 23, 2026 | 7.68 | 7.72 | 6.96 | 7.05 | 7.05 | -7.36% | 213,922 |
| Feb 20, 2026 | 7.37 | 7.90 | 7.37 | 7.61 | 7.61 | 2.42% | 159,386 |
| Feb 19, 2026 | 7.72 | 7.82 | 6.93 | 7.43 | 7.43 | 6.45% | 327,425 |
| Feb 18, 2026 | 7.43 | 7.50 | 6.96 | 6.98 | 6.98 | -6.06% | 299,601 |
| 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% | 275,686 |
| Feb 10, 2026 | 7.03 | 7.42 | 7.03 | 7.30 | 7.30 | 4.14% | 119,940 |
| 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% | 470,835 |
| Feb 4, 2026 | 7.07 | 7.56 | 6.90 | 7.33 | 7.33 | 3.53% | 310,851 |
| Feb 3, 2026 | 6.99 | 7.13 | 6.57 | 7.08 | 7.08 | 0.71% | 457,823 |