10.99
price down icon3.64%   -0.415
after-market After Hours: 10.79 -0.205 -1.86%
loading

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 01, 2025, is $10.99.
  • 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 17.86% to $10.99 now.
  • The 52-week high stock price for SSTI is $19.43, representing a 76.72% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for SSTI is $9.3285, indicating a -15.16% 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:
Date High Low High - Low Volume % Change
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%
Jul 23, 2025 $12.83 $12.74 $0.0925 11,920.0 +0.31%
Jul 22, 2025 $13.03 $12.53 $0.4993 55,486.0 -0.47%
Jul 21, 2025 $13.22 $12.74 $0.48 49,258.0 +0.39%
Jul 18, 2025 $13.07 $12.67 $0.40 37,058.0 -1.47%
Jul 17, 2025 $13.01 $12.15 $0.86 81,316.0 +5.89%
Jul 16, 2025 $12.95 $12.21 $0.735 49,872.0 -3.17%
Jul 15, 2025 $13.00 $12.50 $0.50 46,449.0 -1.64%
Jul 14, 2025 $13.24 $12.51 $0.7372 119,287.0 -3.24%
Jul 11, 2025 $13.71 $13.20 $0.51 98,216.0 -4.33%
Jul 10, 2025 $14.21 $13.84 $0.37 27,435.0 -2.12%
Jul 09, 2025 $14.26 $13.79 $0.465 43,211.0 +1.87%
Jul 08, 2025 $14.03 $13.39 $0.6314 63,025.0 +1.76%
Jul 07, 2025 $13.84 $13.47 $0.365 64,244.0 -1.83%
Jul 03, 2025 $13.99 $13.75 $0.245 14,568.0 +1.38%
Jul 02, 2025 $13.80 $13.32 $0.4815 57,206.0 +1.74%

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 $11.29 $10.81 $0.48 68,614.0 +0.00%
Jul, 2025 $14.26 $10.81 $3.45 1,244,490.0 -15.78%
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%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):