Get the Stockscreener App
6.78
2.11%
0.14
After Hours:
6.78
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 May 22, 2026, is $6.78.
- 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 17.30% to $6.78 now.
- The 52-week high stock price for SSTI is $16.92, representing a 149.56% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for SSTI is $5.78, indicating a -14.75% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $6.93 | $6.64 | $0.29 | 90,666.0 | +2.11% |
| May 21, 2026 | $6.87 | $6.56 | $0.3099 | 86,712.0 | -3.35% |
| May 20, 2026 | $7.08 | $6.64 | $0.4399 | 187,429.0 | +1.78% |
| May 19, 2026 | $6.79 | $6.40 | $0.39 | 83,132.0 | +3.69% |
| May 18, 2026 | $6.70 | $6.42 | $0.282 | 69,511.0 | -1.66% |
| May 15, 2026 | $6.65 | $6.13 | $0.52 | 149,053.0 | +0.76% |
| May 14, 2026 | $6.75 | $6.15 | $0.595 | 149,163.0 | +7.00% |
| May 13, 2026 | $6.70 | $6.14 | $0.56 | 115,078.0 | -8.22% |
| May 12, 2026 | $6.86 | $6.64 | $0.2137 | 73,372.0 | -2.48% |
| May 11, 2026 | $7.09 | $6.56 | $0.53 | 186,001.0 | -2.00% |
| May 08, 2026 | $7.05 | $6.82 | $0.23 | 112,790.0 | -0.57% |
| May 07, 2026 | $7.12 | $6.68 | $0.4384 | 95,644.0 | +4.76% |
| May 06, 2026 | $6.98 | $6.68 | $0.295 | 157,215.0 | -3.31% |
| May 05, 2026 | $7.24 | $6.71 | $0.53 | 72,748.0 | -1.14% |
| May 04, 2026 | $7.17 | $6.87 | $0.30 | 99,357.0 | +0.57% |
| May 01, 2026 | $7.01 | $6.82 | $0.195 | 56,463.0 | +2.49% |
| Apr 30, 2026 | $6.99 | $6.72 | $0.2699 | 73,155.0 | -0.73% |
| Apr 29, 2026 | $6.87 | $6.74 | $0.13 | 96,396.0 | +0.15% |
| Apr 28, 2026 | $6.92 | $6.65 | $0.27 | 82,530.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $7.24 | $6.13 | $1.11 | 1,875,000.0 | -0.59% |
| Apr, 2026 | $7.18 | $6.18 | $1.00 | 1,641,002.0 | +3.02% |
| Mar, 2026 | $8.08 | $6.04 | $2.04 | 3,413,561.0 | -9.32% |
| Feb, 2026 | $7.90 | $6.45 | $1.45 | 4,544,305.0 | +4.58% |
| Jan, 2026 | $9.28 | $6.67 | $2.60 | 3,671,360.0 | -13.08% |
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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):