Get the Stockscreener App
15.68
0.38%
-0.06
After Hours:
15.57
-0.11
-0.70%
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 09, 2025, is $15.68.
- 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 68.09% to $15.68 now.
- The 52-week high stock price for SSTI is $19.43, representing a 23.92% increase from the current share price, occurred on March 26, 2025.
- The 52-week low stock price for SSTI is $9.3285, indicating a -40.51% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $16.01 | $15.31 | $0.699 | 16,351.0 | -0.38% |
| May 08, 2025 | $16.15 | $15.20 | $0.95 | 36,551.0 | +3.96% |
| May 07, 2025 | $15.36 | $14.94 | $0.4246 | 26,068.0 | +0.40% |
| May 06, 2025 | $15.46 | $14.62 | $0.84 | 23,890.0 | -1.18% |
| May 05, 2025 | $15.92 | $15.18 | $0.74 | 34,366.0 | -3.30% |
| May 02, 2025 | $16.13 | $15.55 | $0.5816 | 29,618.0 | +1.09% |
| May 01, 2025 | $16.20 | $15.45 | $0.75 | 27,079.0 | +0.58% |
| Apr 30, 2025 | $15.88 | $15.06 | $0.825 | 32,693.0 | -2.70% |
| Apr 29, 2025 | $16.04 | $14.60 | $1.44 | 51,868.0 | +2.77% |
| Apr 28, 2025 | $15.55 | $15.00 | $0.5495 | 75,581.0 | +0.78% |
| Apr 25, 2025 | $15.53 | $15.08 | $0.45 | 33,550.0 | +0.36% |
| Apr 24, 2025 | $15.65 | $15.08 | $0.5727 | 39,843.0 | +0.03% |
| Apr 23, 2025 | $16.31 | $15.19 | $1.12 | 35,658.0 | -1.98% |
| Apr 22, 2025 | $15.93 | $14.85 | $1.08 | 44,881.0 | +2.59% |
| Apr 21, 2025 | $16.16 | $14.79 | $1.37 | 36,915.0 | -3.88% |
| Apr 17, 2025 | $16.00 | $15.46 | $0.535 | 34,258.0 | -0.94% |
| Apr 16, 2025 | $17.01 | $15.80 | $1.21 | 26,400.0 | -1.17% |
| Apr 15, 2025 | $17.27 | $16.14 | $1.12 | 44,572.0 | -5.76% |
| Apr 14, 2025 | $17.30 | $16.55 | $0.75 | 55,556.0 | +2.63% |
| Apr 11, 2025 | $16.92 | $16.04 | $0.8816 | 56,845.0 | +2.44% |
| Apr 10, 2025 | $16.48 | $15.72 | $0.76 | 47,142.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $16.20 | $14.62 | $1.58 | 210,274.0 | +1.03% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):