SoundThinking (SSTI) Stock Chart & Stock Price History $13.73 +0.23 (+1.70%) Closing price 04:00 PM EasternExtended Trading$13.74 +0.01 (+0.07%) As of 06:01 PM 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 increased 13.38%, with a year-to-date return of 5.13%. In the past month, the stock has decreased 12.21%, reflecting recent market activity. As of the latest close, SoundThinking traded at $13.50 with a market cap of $171.05 million and volume of 107,451 shares. Five years ago, the stock traded at $24.87, representing a 44.79% decrease over that period. At the time, it had a market cap of $283.40 million and a volume of 68,100 shares. Receive SSTI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SoundThinking and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+4.17%1 Month Performance-12.21%3 Month Performance-18.90%Year-To-Date Performance+5.13%1 Year Performance+13.38%5 Year Performance-44.79% SSTI Stock Chart for Wednesday, July, 2, 2025 SSTI Chart by TradingView SoundThinking Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/02/2025$13.50$13.73+1.70%$13.80$13.3257,266 shs$173.96 million07/01/2025$13.06$13.50+3.37%$13.90$12.90107,451 shs$171.05 million06/30/2025$13.18$13.06-0.91%$13.50$12.9580,549 shs$165.51 million06/27/2025$14.02$13.18-5.99%$14.09$13.09118,014 shs$166.99 million06/26/2025$14.41$14.02-2.71%$14.42$12.60163,678 shs$177.63 million06/25/2025$15.51$14.41-7.09%$15.42$14.4082,543 shs$182.58 million06/24/2025$15.54$15.51-0.19%$15.80$15.3016,847 shs$196.51 million06/23/2025$15.57$15.54-0.19%$15.59$15.0015,801 shs$196.89 million06/20/2025$15.72$15.57-0.95%$15.88$15.4358,351 shs$197.27 million06/19/2025$15.72$15.72$15.96$15.5126,393 shs$199.17 million Get the Latest News and Ratings for SSTI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SoundThinking and its competitors with MarketBeat's FREE daily newsletter. 06/18/2025$15.72$15.72$15.96$15.5126,393 shs$199.17 million06/17/2025$15.92$15.72-1.26%$16.20$15.5655,729 shs$199.22 million06/16/2025$16.00$15.92-0.50%$16.25$15.6067,059 shs$201.75 million06/13/2025$16.29$16.00-1.78%$16.85$15.5060,162 shs$202.77 million06/12/2025$16.63$16.29-2.04%$16.59$15.9316,628 shs$206.44 million06/11/2025$16.74$16.63-0.66%$16.92$16.5329,704 shs$210.75 million06/10/2025$16.30$16.74+2.70%$16.79$16.0133,048 shs$212.15 million06/09/2025$16.25$16.30+0.31%$16.50$16.1017,152 shs$206.57 million06/06/2025$15.96$16.25+1.82%$16.50$16.0230,713 shs$205.94 million06/05/2025$15.92$15.96+0.25%$16.32$15.8231,131 shs$202.26 million06/04/2025$16.00$15.92-0.50%$16.16$15.5727,246 shs$201.75 million06/03/2025$15.64$16.00+2.30%$16.57$15.5932,792 shs$202.77 million06/02/2025$15.53$15.64+0.71%$15.82$15.2277,760 shs$198.21 million Related Companies Bumble Stock Chart Vimeo Stock Chart Red Cat Stock Chart Nexxen International Stock Chart Cognyte Software Stock Chart Onespan Stock Chart Similarweb Stock Chart Weave Communications Stock Chart Nextdoor Stock Chart Rezolve AI Stock Chart Receive SSTI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SoundThinking and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SSTI) was last updated on 7/2/2025 by MarketBeat.com Staff From Our PartnersElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | SponsoredA new rule goes live in July — and the banks are quietly cashing inA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SoundThinking, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share SoundThinking With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
