Free Trial

SoundThinking (SSTI) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free SSTI Stock Alerts
$13.46
+0.14 (+1.05%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

SoundThinking Stock Price Performance

5 Day
Performance
+0.98%
1 Month
Performance
-14.54%
3 Month
Performance
-35.44%
6 Month
Performance
-12.03%
Year-To-Date
Performance
-47.30%
1 Year
Performance
-52.32%
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 Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

SSTI Stock Chart for Wednesday, April, 24, 2024

SSTI Chart by TradingView

SoundThinking Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
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
02/08/2024$20.46$20.35
-0.54%		$21.21$20.1818,719 shs$258.85 million
02/07/2024$20.02$20.46
+2.20%		$21.09$20.1511,935 shs$260.25 million
02/06/2024$19.51$20.02
+2.61%		$20.09$19.2627,521 shs$254.65 million
02/05/2024$19.69$19.51
-0.91%		$20.56$19.4056,817 shs$248.17 million
02/02/2024$20.88$19.69
-5.70%		$20.78$19.5924,805 shs$250.48 million
02/01/2024$20.64$20.88
+1.16%		$21.61$20.8616,392 shs$265.59 million
01/31/2024$20.03$20.64
+3.05%		$22.37$19.7046,282 shs$262.54 million
01/30/2024$20.87$20.03
-4.02%		$21.17$19.9523,760 shs$254.78 million
01/29/2024$20.62$20.87
+1.21%		$20.98$19.4732,974 shs$265.47 million
01/26/2024$21.12$20.62
-2.37%		$21.85$20.1526,177 shs$262.29 million
01/25/2024$20.85$21.12
+1.29%		$21.16$20.0831,744 shs$268.65 million
01/24/2024$22.00$20.85
-5.23%		$22.19$20.2926,544 shs$265.21 million
01/23/2024$21.49$22.00
+2.37%		$22.57$21.3030,626 shs$279.84 million

Related Companies:
This page (NASDAQ:SSTI) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing