Get the Stockscreener App
12.93
3.94%
0.49
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 August 22, 2025, is $12.93.
- Soundthinking Inc all-time high stock price is $66.14, occurred on September 14, 2018.
- The lowest Soundthinking Inc stock price recorded was $9.3285 on November 04, 2024. Since then, Soundthinking Inc's stock price has risen over 38.61% to $12.93 now.
- The 52-week high stock price for SSTI is $19.43, representing a 50.27% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for SSTI is $9.3285, indicating a -27.85% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Soundthinking Inc (SSTI) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $13.19 | $12.27 | $0.9206 | 63,767.0 | +3.94% |
| Aug 21, 2025 | $12.74 | $12.34 | $0.40 | 28,553.0 | +0.73% |
| Aug 20, 2025 | $12.79 | $12.11 | $0.68 | 91,751.0 | -2.37% |
| Aug 19, 2025 | $13.12 | $11.15 | $1.97 | 58,427.0 | -1.25% |
| Aug 18, 2025 | $12.98 | $12.44 | $0.54 | 56,827.0 | +0.39% |
| Aug 15, 2025 | $12.94 | $12.55 | $0.385 | 88,167.0 | +1.92% |
| Aug 14, 2025 | $12.84 | $12.09 | $0.75 | 104,558.0 | -3.32% |
| Aug 13, 2025 | $13.19 | $11.48 | $1.71 | 272,670.0 | +15.83% |
| Aug 12, 2025 | $11.64 | $11.11 | $0.5322 | 88,277.0 | +0.09% |
| Aug 11, 2025 | $11.56 | $11.08 | $0.4751 | 68,571.0 | -2.19% |
| Aug 08, 2025 | $11.87 | $11.21 | $0.6563 | 51,586.0 | +1.69% |
| Aug 07, 2025 | $11.40 | $10.99 | $0.4125 | 43,508.0 | -1.49% |
| Aug 06, 2025 | $11.46 | $11.05 | $0.41 | 22,787.0 | +0.53% |
| Aug 05, 2025 | $11.60 | $11.12 | $0.4849 | 53,411.0 | +1.98% |
| Aug 04, 2025 | $11.34 | $10.91 | $0.4336 | 26,441.0 | +1.14% |
| Aug 01, 2025 | $11.29 | $10.81 | $0.48 | 68,614.0 | -3.64% |
| Jul 31, 2025 | $11.81 | $11.38 | $0.43 | 45,559.0 | -2.48% |
| Jul 30, 2025 | $12.31 | $11.67 | $0.645 | 36,353.0 | -3.86% |
| Jul 29, 2025 | $12.67 | $12.07 | $0.5982 | 45,445.0 | -0.90% |
| Jul 28, 2025 | $12.57 | $12.03 | $0.54 | 70,381.0 | +1.24% |
| Jul 25, 2025 | $12.67 | $12.07 | $0.6038 | 19,797.0 | -2.18% |
| Jul 24, 2025 | $12.82 | $12.30 | $0.52 | 32,339.0 | -3.05% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $13.19 | $10.81 | $2.38 | 1,251,682.0 | +13.32% |
| 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% |
Soundthinking Inc Stock (SSTI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.92 | $22.01 | $4.91 | 1,014,156.0 | +14.73% |
| Nov, 2023 | $26.29 | $14.81 | $11.48 | 1,061,235.0 | +47.51% |
| Oct, 2023 | $18.66 | $14.38 | $4.28 | 529,219.0 | -15.70% |
| Sep, 2023 | $22.31 | $17.16 | $5.15 | 700,336.0 | -16.59% |
| Aug, 2023 | $22.97 | $15.63 | $7.34 | 1,207,383.0 | -5.55% |
| Jul, 2023 | $24.39 | $20.58 | $3.81 | 998,736.0 | +3.93% |
| Jun, 2023 | $26.66 | $21.04 | $5.62 | 1,517,572.0 | -14.24% |
| May, 2023 | $32.04 | $21.65 | $10.39 | 1,978,676.0 | -14.32% |
| Apr, 2023 | $39.46 | $25.50 | $13.96 | 2,289,124.0 | -24.34% |
| Mar, 2023 | $39.34 | $34.08 | $5.26 | 866,403.0 | +15.31% |
| Feb, 2023 | $38.99 | $32.23 | $6.76 | 604,401.0 | -11.54% |
| Jan, 2023 | $38.84 | $32.60 | $6.24 | 367,203.0 | +13.95% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):