Go Pro

SoundThinking (SSTI) Stock Chart & Stock Price History

SoundThinking logo
$7.80 -0.06 (-0.70%)
As of 11:27 AM Eastern
This is a fair market value 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 31.54%, with a year-to-date return of -2.80%. In the past month, the stock has decreased 14.04%, reflecting recent market activity.

As of the latest close, SoundThinking traded at $7.86 with a market cap of $101.82 million and volume of 68,916 shares. Five years ago, the stock traded at $44.16, representing a 82.33% decrease over that period. At the time, it had a market cap of $515.61 million and a volume of 41,151 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
+0.71%
1 Month
Performance
-14.04%
3 Month
Performance
+16.15%
Year-To-Date
Performance
-2.80%
1 Year
Performance
-31.54%
5 Year
Performance
-82.33%

SSTI Stock Chart for Thursday, August, 6, 2026

SoundThinking Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2026$8.23$7.86
-4.50%
$8.33$7.7568,916 shs$101.82 million
08/04/2026$7.85$8.23
+4.84%
$8.28$7.8566,452 shs$106.58 million
08/03/2026$7.75$7.85
+1.29%
$8.02$7.7480,342 shs$101.66 million
07/31/2026$7.95$7.75
-2.52%
$8.12$7.4145,597 shs$100.36 million
07/30/2026$8.36$7.95
-4.90%
$8.36$7.87126,392 shs$102.98 million
07/29/2026$8.49$8.36
-1.53%
$8.68$8.3636,608 shs$108.26 million
07/28/2026$8.44$8.49
+0.59%
$8.53$8.2547,555 shs$109.95 million
07/27/2026$8.27$8.44
+2.06%
$8.60$8.2364,564 shs$109.33 million
07/24/2026$8.25$8.27
+0.24%
$8.42$7.8043,258 shs$107.13 million
07/23/2026$8.28$8.25
-0.36%
$8.52$8.11140,364 shs$106.84 million
07/22/2026$8.38$8.28
-1.19%
$8.38$8.1591,576 shs$107.23 million
07/21/2026$8.51$8.38
-1.53%
$9.00$8.2344,240 shs$108.56 million
07/20/2026$8.59$8.51
-0.93%
$8.79$8.3745,662 shs$110.20 million
07/17/2026$8.37$8.59
+2.63%
$8.60$8.2557,224 shs$111.24 million
07/16/2026$8.33$8.37
+0.48%
$8.58$8.1747,390 shs$108.39 million
07/15/2026$8.49$8.33
-1.88%
$8.95$8.2763,690 shs$107.91 million
07/14/2026$8.57$8.49
-0.93%
$8.98$8.4853,167 shs$109.95 million
07/13/2026$8.65$8.57
-0.92%
$8.90$8.5346,425 shs$110.98 million
07/10/2026$8.79$8.65
-1.59%
$8.82$8.3383,305 shs$112.02 million
07/09/2026$8.51$8.79
+3.29%
$8.82$8.41110,614 shs$113.83 million
07/08/2026$8.93$8.51
-4.70%
$8.78$8.3866,722 shs$110.24 million
07/07/2026$9.08$8.93
-1.65%
$9.34$8.7970,227 shs$115.64 million
07/06/2026$9.08$9.08$9.34$9.0042,780 shs$117.59 million

This page (NASDAQ:SSTI) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners