SoundThinking, Inc. (SSTI)
NASDAQ: SSTI · Real-Time Price · USD
6.86
+0.09 (1.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.73 | 6.92 | 6.65 | 6.86 | 6.86 | 1.33% | 82,530 |
| Apr 27, 2026 | 6.71 | 6.84 | 6.71 | 6.77 | 6.77 | 0.89% | 64,765 |
| 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% | 74,603 |
| Apr 20, 2026 | 6.90 | 7.13 | 6.77 | 6.97 | 6.97 | 1.01% | 60,577 |
| 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% | 47,952 |
| Apr 15, 2026 | 6.57 | 6.82 | 6.53 | 6.74 | 6.74 | 2.59% | 100,404 |
| Apr 14, 2026 | 6.46 | 6.65 | 6.46 | 6.57 | 6.57 | 2.34% | 90,580 |
| Apr 13, 2026 | 6.19 | 6.47 | 6.18 | 6.42 | 6.42 | 3.38% | 106,216 |
| Apr 10, 2026 | 6.72 | 6.72 | 6.21 | 6.21 | 6.21 | -7.45% | 106,335 |
| Apr 9, 2026 | 6.71 | 6.73 | 6.50 | 6.71 | 6.71 | -0.30% | 72,155 |
| Apr 8, 2026 | 6.75 | 6.91 | 6.62 | 6.73 | 6.73 | 2.75% | 133,433 |
| 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% | 44,435 |
| Apr 1, 2026 | 6.67 | 6.77 | 6.54 | 6.55 | 6.55 | -1.06% | 61,368 |
| 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% | 100,319 |
| 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% | 95,489 |
| Mar 25, 2026 | 6.50 | 6.66 | 6.38 | 6.59 | 6.59 | 1.38% | 92,686 |
| 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% | 165,615 |
| Mar 19, 2026 | 6.31 | 6.59 | 6.20 | 6.49 | 6.49 | 2.69% | 133,588 |
| Mar 18, 2026 | 6.59 | 6.62 | 6.27 | 6.32 | 6.32 | -5.95% | 124,485 |
| Mar 17, 2026 | 6.85 | 6.98 | 6.68 | 6.72 | 6.72 | -1.32% | 116,958 |
| Mar 16, 2026 | 6.78 | 6.94 | 6.58 | 6.81 | 6.81 | 2.41% | 124,244 |
| Mar 13, 2026 | 6.88 | 6.91 | 6.54 | 6.65 | 6.65 | -3.20% | 130,892 |
| 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% | 122,636 |
| Mar 10, 2026 | 6.94 | 7.72 | 6.79 | 7.27 | 7.27 | 4.60% | 198,336 |
| 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 |