Free Trial

SoundThinking (SSTI) Stock Chart & Stock Price History

SoundThinking logo
$14.92 +0.27 (+1.81%)
As of 03:46 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

SoundThinking Stock Price Performance

The SoundThinking (SSTI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 0.17%, with a year-to-date return of 14.20%. In the past month, the stock has decreased 4.70%, reflecting recent market activity.

As of the latest close, SoundThinking traded at $14.65 with a market cap of $185.56 million and volume of 23,379 shares. Five years ago, the stock traded at $21.67, representing a 31.17% decrease over that period. At the time, it had a market cap of $258.54 million and a volume of 64,801 shares.

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.

5 Day
Performance
-3.84%
1 Month
Performance
-4.70%
3 Month
Performance
+3.22%
Year-To-Date
Performance
+14.20%
1 Year
Performance
-0.17%
5 Year
Performance
-31.17%

SSTI Stock Chart for Thursday, May, 22, 2025

SoundThinking Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$15.16$14.65
-3.36%
$15.70$14.4823,379 shs$185.56 million
05/20/2025$14.95$15.16
+1.40%
$15.46$14.7924,611 shs$192.02 million
05/19/2025$15.51$14.95
-3.61%
$15.93$14.8438,010 shs$189.36 million
05/16/2025$14.84$15.51
+4.51%
$15.91$14.6061,001 shs$196.45 million
05/15/2025$16.00$14.84
-7.25%
$16.08$14.7071,525 shs$187.96 million
05/14/2025$16.22$16.00
-1.36%
$17.43$15.05136,224 shs$202.66 million
05/13/2025$15.84$16.22
+2.40%
$16.35$15.3851,759 shs$205.44 million
05/12/2025$15.47$15.84
+2.39%
$16.49$15.5031,611 shs$200.63 million
05/09/2025$15.74$15.47
-1.72%
$16.01$15.3116,351 shs$195.94 million
05/08/2025$15.14$15.74
+3.94%
$16.15$15.2036,555 shs$199.36 million
05/07/2025$15.08$15.14
+0.42%
$15.36$14.9426,068 shs$191.80 million
05/06/2025$15.26$15.08
-1.18%
$15.46$14.6223,890 shs$191.00 million
05/05/2025$15.78$15.26
-3.30%
$15.92$15.1834,366 shs$193.28 million
05/02/2025$15.61$15.78
+1.09%
$16.13$15.5529,618 shs$199.87 million
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

This page (NASDAQ:SSTI) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners