Go Pro

SoundThinking (SSTI) Stock Chart & Stock Price History

SoundThinking logo
$5.79 -0.20 (-3.34%)
Closing price 09/9/2026 04:00 PM Eastern
Extended Trading
$5.79 0.00 (0.00%)
As of 04:09 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 Massive. 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 53.79%, with a year-to-date return of -27.90%. In the past month, the stock has decreased 28.25%, reflecting recent market activity.

As of the latest close, SoundThinking traded at $5.79 with a market cap of $74.98 million and volume of 112,509 shares. Five years ago, the stock traded at $35.95, representing a 83.89% decrease over that period. At the time, it had a market cap of $419.82 million and a volume of 37,837 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.24%
1 Month
Performance
-28.25%
3 Month
Performance
-25.77%
Year-To-Date
Performance
-27.90%
1 Year
Performance
-53.79%
5 Year
Performance
-83.89%

SSTI Stock Chart for Thursday, September, 10, 2026

SoundThinking Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2026$5.99$5.79
-3.34%
$6.14$5.77112,509 shs$74.98 million
09/08/2026$6.11$5.99
-1.96%
$6.05$5.9543,083 shs$77.59 million
09/07/2026$6.11$6.11$6.19$5.8555,437 shs$79.12 million
09/04/2026$6.08$6.11
+0.49%
$6.19$5.8555,437 shs$79.12 million
09/03/2026$6.07$6.08
+0.16%
$6.13$5.96105,430 shs$78.74 million
09/02/2026$5.97$6.07
+1.68%
$6.11$5.9797,191 shs$78.63 million
09/01/2026$6.44$5.97
-7.30%
$6.72$5.92173,687 shs$77.31 million
08/31/2026$6.20$6.44
+3.87%
$6.56$6.05195,464 shs$83.40 million
08/28/2026$6.32$6.20
-1.90%
$6.39$6.1787,188 shs$80.29 million
08/27/2026$6.02$6.32
+4.98%
$6.39$6.01130,303 shs$81.84 million
08/26/2026$6.15$6.02
-2.11%
$6.19$6.00101,910 shs$77.96 million
08/25/2026$6.02$6.15
+2.16%
$6.19$5.9298,792 shs$79.64 million
08/24/2026$6.17$6.02
-2.43%
$6.14$5.80286,035 shs$77.96 million
08/21/2026$6.15$6.17
+0.33%
$6.20$5.96205,842 shs$79.90 million
08/20/2026$6.14$6.15
+0.16%
$6.20$6.03167,321 shs$79.64 million
08/19/2026$5.90$6.14
+4.07%
$6.25$5.77203,583 shs$79.51 million
08/18/2026$5.58$5.90
+5.73%
$5.95$5.52300,424 shs$76.41 million
08/17/2026$6.20$5.58
-10.00%
$6.24$5.57551,356 shs$80.32 million
08/14/2026$8.27$6.20
-25.03%
$6.66$5.82875,923 shs$107.13 million
08/13/2026$8.15$8.27
+1.47%
$8.41$8.1050,340 shs$107.10 million
08/12/2026$8.11$8.15
+0.49%
$8.43$8.0733,551 shs$105.54 million
08/11/2026$8.07$8.11
+0.50%
$8.15$7.9045,836 shs$105.06 million
08/10/2026$7.92$8.07
+1.89%
$8.14$7.8678,218 shs$104.51 million

This page (NASDAQ:SSTI) was last updated on 9/9/2026 by MarketBeat.com Staff.
From Our Partners