Get the Stockscreener App
8.695
1.86%
-0.165
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 January 07, 2026, is $8.695.
- 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 50.43% to $8.695 now.
- The 52-week high stock price for SSTI is $19.43, representing a 123.46% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for SSTI is $5.78, indicating a -33.53% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $8.77 | $7.94 | $0.83 | 243,077.0 | -1.86% |
| Jan 06, 2026 | $8.90 | $8.12 | $0.785 | 247,565.0 | +7.79% |
| Jan 05, 2026 | $8.39 | $7.70 | $0.69 | 114,300.0 | +6.06% |
| Jan 02, 2026 | $8.18 | $7.62 | $0.5524 | 146,953.0 | -3.49% |
| Dec 31, 2025 | $8.09 | $7.91 | $0.1775 | 246,407.0 | -0.62% |
| Dec 30, 2025 | $8.12 | $8.00 | $0.121 | 257,955.0 | +0.37% |
| Dec 29, 2025 | $8.17 | $7.83 | $0.3425 | 148,006.0 | +0.00% |
| Dec 26, 2025 | $8.12 | $7.93 | $0.18 | 88,724.0 | +0.50% |
| Dec 24, 2025 | $8.29 | $7.80 | $0.4899 | 59,871.0 | +1.14% |
| Dec 23, 2025 | $8.09 | $7.66 | $0.4339 | 231,076.0 | +1.15% |
| Dec 22, 2025 | $8.14 | $7.71 | $0.4317 | 131,828.0 | -0.38% |
| Dec 19, 2025 | $8.17 | $7.79 | $0.3823 | 196,915.0 | -2.36% |
| Dec 18, 2025 | $8.15 | $7.75 | $0.405 | 88,755.0 | +3.87% |
| Dec 17, 2025 | $7.99 | $7.70 | $0.29 | 157,018.0 | -2.27% |
| Dec 16, 2025 | $7.99 | $7.31 | $0.68 | 93,203.0 | +2.99% |
| Dec 15, 2025 | $7.78 | $7.46 | $0.3192 | 153,930.0 | +1.45% |
| Dec 12, 2025 | $7.81 | $7.26 | $0.55 | 118,052.0 | -2.82% |
| Dec 11, 2025 | $7.86 | $7.62 | $0.235 | 183,115.0 | +0.26% |
| Dec 10, 2025 | $7.84 | $7.43 | $0.4099 | 116,358.0 | +1.83% |
| Dec 09, 2025 | $7.68 | $6.97 | $0.715 | 271,917.0 | +8.97% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $8.90 | $7.62 | $1.28 | 751,895.0 | +8.28% |
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% |
2.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):