Free Trial

SoundThinking (SSTI) Stock Chart & Stock Price History

→ RSVP: Charles Payne’s Cash Flow Workshop (From Unstoppable Prosperity) (Ad)
Free SSTI Stock Alerts
$13.89
-0.44 (-3.07%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SoundThinking Stock Price Performance

5 Day
Performance
+3.04%
1 Month
Performance
-9.63%
3 Month
Performance
-33.06%
6 Month
Performance
-33.06%
Year-To-Date
Performance
-45.61%
1 Year
Performance
-41.32%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

SSTI Stock Chart for Friday, May, 10, 2024

SSTI Chart by TradingView

SoundThinking Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$14.58$14.33
-1.71%		$14.68$14.2023,033 shs$183.32 million
05/08/2024$13.81$14.58
+5.58%		$14.63$13.8032,360 shs$186.48 million
05/07/2024$13.50$13.81
+2.30%		$13.85$13.4558,935 shs$176.63 million
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (NASDAQ:SSTI) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics