Free Trial

SoundThinking (SSTI) Stock Chart & Stock Price History

→ Trump Asset Seizure Threat Alert: Could Your Savings Be Next? (From American Hartford Gold Group) (Ad)
Free SSTI Stock Alerts
$13.50
+0.02 (+0.15%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SoundThinking Stock Price Performance

5 Day
Performance
+0.07%
1 Month
Performance
-11.88%
3 Month
Performance
-34.02%
6 Month
Performance
-20.96%
Year-To-Date
Performance
-47.14%
1 Year
Performance
-55.78%
Receive SSTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SoundThinking and its competitors with MarketBeat's FREE daily newsletter

Ad American Hartford Gold Group
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
Trump Asset Seizures Threat A Warning For 401K Owners?
Request Your FREE WEALTH PROTECTION GUIDE

SSTI Stock Chart for Tuesday, May, 7, 2024

SSTI Chart by TradingView

SoundThinking Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$13.48$13.50
+0.15%		$13.61$13.4532,236 shs$172.67 million
05/03/2024$13.49$13.48
-0.07%		$13.80$13.3939,407 shs$172.41 million
05/02/2024$13.54$13.49
-0.37%		$13.62$13.4034,656 shs$172.54 million
05/01/2024$13.36$13.54
+1.35%		$13.87$13.3379,863 shs$173.18 million
04/30/2024$13.53$13.36
-1.26%		$13.48$13.0040,366 shs$170.87 million
04/29/2024$13.67$13.53
-1.02%		$13.81$13.3750,616 shs$173.01 million
04/26/2024$13.43$13.67
+1.79%		$13.87$13.4779,330 shs$174.84 million
04/25/2024$13.46$13.43
-0.22%		$13.56$13.1384,240 shs$171.77 million
04/24/2024$13.32$13.46
+1.05%		$13.60$13.0967,221 shs$172.15 million
04/23/2024$13.44$13.32
-0.89%		$13.63$13.2852,816 shs$170.36 million
04/22/2024$13.33$13.44
+0.83%		$13.54$12.9846,378 shs$171.90 million
04/19/2024$13.37$13.33
-0.30%		$13.64$13.0473,410 shs$170.49 million
04/18/2024$13.31$13.37
+0.45%		$13.70$13.15138,321 shs$171.00 million
04/17/2024$13.61$13.31
-2.20%		$13.94$13.1540,304 shs$170.24 million
04/16/2024$14.42$13.61
-5.62%		$14.27$13.5852,797 shs$174.07 million
04/15/2024$14.82$14.42
-2.70%		$14.88$14.0257,568 shs$184.39 million
04/12/2024$15.11$14.82
-1.92%		$15.40$14.5738,211 shs$189.55 million
04/11/2024$15.37$15.11
-1.69%		$15.39$14.8559,408 shs$193.21 million
04/10/2024$16.06$15.37
-4.30%		$15.73$15.10126,125 shs$196.54 million
04/09/2024$14.95$16.06
+7.42%		$16.11$14.93312,476 shs$205.41 million
04/08/2024$15.32$14.95
-2.42%		$15.39$14.6763,795 shs$191.21 million
04/05/2024$15.14$15.32
+1.19%		$15.56$14.9397,857 shs$195.94 million
04/04/2024$15.89$15.14
-4.72%		$16.08$15.0160,789 shs$192.58 million
04/03/2024$16.02$15.89
-0.81%		$16.10$15.5773,271 shs$202.12 million
04/02/2024$16.12$16.02
-0.62%		$16.07$15.8932,642 shs$203.77 million
04/01/2024$15.88$16.12
+1.51%		$16.30$15.8948,195 shs$205.05 million
03/29/2024$15.88$15.88$15.92$15.2750,823 shs$201.99 million
03/28/2024$15.52$15.88
+2.32%		$15.92$15.2750,819 shs$201.99 million
03/27/2024$15.05$15.52
+3.12%		$16.02$14.8098,838 shs$197.41 million
03/26/2024$15.42$15.05
-2.40%		$15.70$15.0446,726 shs$191.44 million
03/25/2024$15.75$15.42
-2.10%		$15.80$15.0735,301 shs$196.14 million
03/22/2024$15.00$15.75
+5.00%		$15.90$14.84130,115 shs$200.34 million
03/21/2024$15.52$15.00
-3.35%		$15.64$14.8255,109 shs$190.80 million
03/20/2024$15.50$15.52
+0.13%		$15.67$14.9068,508 shs$197.41 million
03/19/2024$15.03$15.50
+3.13%		$15.61$14.8750,873 shs$197.16 million
03/18/2024$15.15$15.03
-0.79%		$15.99$14.8553,046 shs$191.18 million
03/15/2024$15.45$15.15
-1.94%		$15.55$14.64149,209 shs$192.71 million
03/14/2024$16.20$15.45
-4.63%		$16.36$15.3133,047 shs$196.52 million
03/13/2024$16.37$16.20
-1.04%		$16.69$16.0717,227 shs$206.06 million
03/12/2024$16.01$16.37
+2.25%		$16.69$15.9225,481 shs$208.23 million
Dave Ramsey Shocks Millions With US Dollar Lunacy (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
03/11/2024$16.42$16.01
-2.50%		$16.40$16.0113,167 shs$208.88 million
03/08/2024$16.59$16.42
-1.02%		$17.18$16.2342,612 shs$208.86 million
03/07/2024$16.39$16.59
+1.22%		$16.99$16.1329,009 shs$211.03 million
03/06/2024$16.31$16.39
+0.49%		$16.78$16.1630,782 shs$208.48 million
03/05/2024$16.39$16.31
-0.49%		$16.71$16.0651,665 shs$207.46 million
03/04/2024$17.74$16.39
-7.61%		$17.73$16.2746,394 shs$208.48 million
03/01/2024$17.39$17.74
+2.01%		$17.88$17.2987,834 shs$225.65 million
02/29/2024$17.51$17.39
-0.69%		$18.33$17.2586,665 shs$221.20 million
02/28/2024$18.02$17.51
-2.83%		$18.39$17.4446,483 shs$222.73 million
02/27/2024$17.79$18.02
+1.29%		$18.70$16.5054,332 shs$229.21 million
02/26/2024$16.95$17.79
+4.96%		$17.93$16.8255,266 shs$226.31 million
02/23/2024$16.45$16.95
+3.04%		$17.45$16.5047,428 shs$215.60 million
02/22/2024$17.81$16.45
-7.64%		$17.98$16.2076,703 shs$209.24 million
02/21/2024$17.74$17.81
+0.39%		$18.15$17.0636,585 shs$226.54 million
02/20/2024$18.28$17.74
-2.95%		$18.53$17.0740,072 shs$225.65 million
02/19/2024$18.28$18.28$19.44$18.2843,600 shs$232.52 million
02/16/2024$19.29$18.28
-5.24%		$19.44$18.2843,653 shs$232.52 million
02/15/2024$17.61$19.29
+9.54%		$19.79$17.51225,675 shs$245.37 million
02/14/2024$17.55$17.61
+0.34%		$18.47$16.54236,744 shs$224.00 million
02/13/2024$21.50$17.55
-18.37%		$20.80$17.3491,245 shs$223.24 million
02/12/2024$20.75$21.50
+3.61%		$22.00$20.8335,799 shs$273.48 million
02/09/2024$20.35$20.75
+1.97%		$21.14$20.1732,948 shs$263.94 million
02/08/2024$20.46$20.35
-0.54%		$21.21$20.1818,719 shs$258.85 million
02/07/2024$20.02$20.46
+2.20%		$21.09$20.1511,935 shs$260.25 million
02/06/2024$19.51$20.02
+2.61%		$20.09$19.2627,521 shs$254.65 million

Related Companies:
This page (NASDAQ:SSTI) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dollar Cancelled
Lear Capital
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
Is Tesla going out of business?
DTI
AI “wealth window” is closing June 25th
Paradigm Press