Get the Stockscreener App
10.17
3.35%
0.33
After Hours:
10.16
-0.010
-0.10%
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 November 05, 2024, is $10.17.
- 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 9.02% to $10.17 now.
- The 52-week high stock price for SSTI is $26.92, representing a 164.70% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for SSTI is $9.3285, indicating a -8.27% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Soundthinking Inc (SSTI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $10.25 | $9.90 | $0.35 | 98,459.0 | +3.35% |
| Nov 04, 2024 | $10.00 | $9.33 | $0.6679 | 124,511.0 | -0.81% |
| Nov 01, 2024 | $10.63 | $9.70 | $0.93 | 113,597.0 | -6.33% |
| Oct 31, 2024 | $11.19 | $10.59 | $0.60 | 67,508.0 | -3.55% |
| Oct 30, 2024 | $11.26 | $10.95 | $0.31 | 166,140.0 | -2.31% |
| Oct 29, 2024 | $11.56 | $11.15 | $0.41 | 36,726.0 | -2.26% |
| Oct 28, 2024 | $11.77 | $11.26 | $0.51 | 35,885.0 | +3.70% |
| Oct 25, 2024 | $11.59 | $11.04 | $0.55 | 61,546.0 | -4.15% |
| Oct 24, 2024 | $11.77 | $11.32 | $0.45 | 48,408.0 | +1.22% |
| Oct 23, 2024 | $11.51 | $11.15 | $0.355 | 17,319.0 | -1.12% |
| Oct 22, 2024 | $11.77 | $11.22 | $0.5491 | 31,895.0 | +0.96% |
| Oct 21, 2024 | $11.98 | $11.31 | $0.665 | 28,130.0 | -2.88% |
| Oct 18, 2024 | $11.98 | $11.57 | $0.4065 | 30,184.0 | +0.94% |
| Oct 17, 2024 | $11.92 | $11.28 | $0.64 | 34,367.0 | -1.68% |
| Oct 16, 2024 | $12.03 | $11.58 | $0.45 | 17,324.0 | +1.71% |
| Oct 15, 2024 | $11.99 | $11.51 | $0.485 | 13,719.0 | +1.92% |
| Oct 14, 2024 | $11.51 | $11.06 | $0.45 | 76,076.0 | +1.06% |
| Oct 11, 2024 | $11.75 | $11.21 | $0.54 | 49,089.0 | -0.35% |
| Oct 10, 2024 | $11.54 | $11.03 | $0.515 | 42,361.0 | +1.16% |
| Oct 09, 2024 | $11.67 | $10.98 | $0.69 | 46,700.0 | +2.37% |
| Oct 08, 2024 | $11.33 | $10.86 | $0.47 | 31,754.0 | -3.60% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.63 | $9.33 | $1.30 | 435,026.0 | -3.97% |
| 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% |
Soundthinking Inc Stock (SSTI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $35.89 | $30.27 | $5.62 | 500,020.0 | +0.89% |
| Nov, 2022 | $38.80 | $31.50 | $7.30 | 633,078.0 | -11.76% |
| Oct, 2022 | $38.26 | $24.33 | $13.93 | 1,094,765.0 | +32.13% |
| Sep, 2022 | $32.76 | $25.50 | $7.26 | 693,869.0 | -11.86% |
| Aug, 2022 | $39.28 | $30.80 | $8.48 | 989,415.0 | -2.86% |
| Jul, 2022 | $35.62 | $26.65 | $8.97 | 614,718.0 | +24.82% |
| Jun, 2022 | $32.42 | $24.90 | $7.52 | 703,301.0 | -10.78% |
| May, 2022 | $31.89 | $24.50 | $7.39 | 863,112.0 | +9.87% |
| Apr, 2022 | $31.90 | $24.99 | $6.91 | 1,320,975.0 | -0.97% |
| Mar, 2022 | $30.51 | $25.18 | $5.33 | 1,341,822.0 | +7.94% |
| Feb, 2022 | $28.61 | $22.63 | $5.98 | 717,565.0 | -2.62% |
| Jan, 2022 | $31.08 | $23.90 | $7.18 | 1,083,333.0 | -10.67% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):