Free Trial

SoundThinking (SSTI) Stock Chart & Stock Price History

SoundThinking logo
$10.99 -0.42 (-3.68%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$10.76 -0.23 (-2.05%)
As of 08/1/2025 04:23 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.

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 24.26%, with a year-to-date return of -15.85%. In the past month, the stock has decreased 19.96%, reflecting recent market activity.

As of the latest close, SoundThinking traded at $10.99 with a market cap of $139.24 million and volume of 68,614 shares. Five years ago, the stock traded at $23.04, representing a 52.30% decrease over that period. At the time, it had a market cap of $262.63 million and a volume of 71,879 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
-10.50%
1 Month
Performance
-19.96%
3 Month
Performance
-30.35%
Year-To-Date
Performance
-15.85%
1 Year
Performance
-24.26%
5 Year
Performance
-52.30%

SSTI Stock Chart for Saturday, August, 2, 2025

SoundThinking Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$11.41$10.99
-3.68%
$11.29$10.8168,614 shs$139.24 million
07/31/2025$11.70$11.41
-2.48%
$11.81$11.3845,559 shs$144.60 million
07/30/2025$12.17$11.70
-3.86%
$12.32$11.6736,458 shs$148.24 million
07/29/2025$12.28$12.17
-0.90%
$12.67$12.0745,590 shs$154.19 million
07/28/2025$12.13$12.28
+1.24%
$12.57$12.0370,381 shs$155.62 million
07/25/2025$12.40$12.13
-2.18%
$12.67$12.0719,797 shs$153.72 million
07/24/2025$12.79$12.40
-3.05%
$12.82$12.3032,351 shs$157.11 million
07/23/2025$12.75$12.79
+0.31%
$12.94$12.6020,959 shs$162.05 million
07/22/2025$12.81$12.75
-0.47%
$13.03$12.5355,493 shs$161.58 million
07/21/2025$12.76$12.81
+0.39%
$13.22$12.7449,258 shs$162.30 million
07/18/2025$12.95$12.76
-1.47%
$13.07$12.6737,059 shs$161.67 million
07/17/2025$12.23$12.95
+5.89%
$13.01$12.1581,326 shs$164.08 million
07/16/2025$12.63$12.23
-3.17%
$12.95$12.2149,873 shs$154.99 million
07/15/2025$12.84$12.63
-1.64%
$13.00$12.5046,449 shs$160.02 million
07/14/2025$13.27$12.84
-3.24%
$13.25$12.51119,287 shs$162.68 million
07/11/2025$13.87$13.27
-4.33%
$13.71$13.2098,391 shs$168.13 million
07/10/2025$14.17$13.87
-2.12%
$14.21$13.8427,435 shs$175.73 million
07/09/2025$13.91$14.17
+1.87%
$14.26$13.8043,211 shs$179.58 million
07/08/2025$13.67$13.91
+1.76%
$14.03$13.4063,025 shs$176.24 million
07/07/2025$14.16$13.67
-3.46%
$13.84$13.4864,244 shs$173.20 million
07/04/2025$14.16$14.16$14.00$13.7514,568 shs$179.41 million
07/03/2025$13.73$14.16
+3.13%
$14.00$13.7514,568 shs$179.41 million
07/02/2025$13.50$13.73
+1.70%
$13.80$13.3257,266 shs$173.96 million
07/01/2025$13.06$13.50
+3.37%
$13.90$12.90107,451 shs$171.05 million

This page (NASDAQ:SSTI) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners