Free Trial

SoundThinking (SSTI) Stock Chart & Stock Price History

SoundThinking logo
$15.61 +0.09 (+0.58%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$15.55 -0.06 (-0.38%)
As of 08:05 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SoundThinking Stock Price Performance

5 Day
Performance
+1.36%
1 Month
Performance
-7.80%
3 Month
Performance
+16.93%
6 Month
Performance
+57.36%
Year-To-Date
Performance
+19.53%
1 Year
Performance
+15.72%
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.

SSTI Stock Chart for Friday, May, 2, 2025

SoundThinking Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$15.52$15.61
+0.58%
$16.20$15.4527,079 shs$197.72 million
04/30/2025$15.95$15.52
-2.70%
$15.89$15.0632,693 shs$196.58 million
04/29/2025$15.52$15.95
+2.77%
$16.04$14.6051,868 shs$202.02 million
04/28/2025$15.40$15.52
+0.78%
$15.55$15.0075,581 shs$196.58 million
04/25/2025$15.35$15.40
+0.33%
$15.53$15.0833,595 shs$195.06 million
04/24/2025$15.34$15.35
+0.07%
$15.65$15.0839,843 shs$194.42 million
04/23/2025$15.65$15.34
-1.98%
$16.31$15.1935,658 shs$194.30 million
04/22/2025$15.26$15.65
+2.56%
$15.93$14.8544,881 shs$198.22 million
04/21/2025$15.87$15.26
-3.84%
$16.16$14.7936,915 shs$193.28 million
04/18/2025$15.87$15.87$16.00$15.4734,258 shs$201.01 million
04/17/2025$16.02$15.87
-0.94%
$16.00$15.4734,258 shs$201.01 million
04/16/2025$16.21$16.02
-1.17%
$17.01$15.8026,500 shs$202.91 million
04/15/2025$17.20$16.21
-5.76%
$17.27$16.1444,572 shs$205.32 million
04/14/2025$16.76$17.20
+2.63%
$17.30$16.5555,556 shs$217.86 million
04/11/2025$16.36$16.76
+2.44%
$16.92$16.0456,845 shs$212.28 million
04/10/2025$16.26$16.36
+0.62%
$16.48$15.7247,142 shs$207.22 million
04/09/2025$15.19$16.26
+7.04%
$16.86$14.6499,356 shs$205.95 million
04/09/2025$15.19$16.26
+7.04%
$16.86$14.6499,356 shs$205.95 million
04/08/2025$15.42$15.19
-1.49%
$16.10$14.8965,759 shs$192.40 million
04/08/2025$15.42$15.19
-1.49%
$16.10$14.8965,759 shs$192.40 million
04/07/2025$15.56$15.42
-0.90%
$16.06$14.6048,316 shs$195.31 million
04/04/2025$16.24$15.56
-4.19%
$15.97$15.3068,015 shs$195.89 million
04/03/2025$16.93$16.24
-4.08%
$16.45$15.6564,828 shs$204.45 million
04/02/2025$16.60$16.93
+1.99%
$17.01$16.3053,881 shs$213.13 million
04/01/2025$16.95$16.60
-2.06%
$17.01$16.2735,475 shs$208.98 million

This page (NASDAQ:SSTI) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners