SoundThinking Inc. (SSTI)
NASDAQ: SSTI
· Real-Time Price · USD
12.05
0.09 (0.75%)
At close: Oct 03, 2025, 1:18 PM
SSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 12.04 | 12.04 | 11.84 | 11.96 | 11.96 | -0.66% | 23,377 |
| Oct 1, 2025 | 11.94 | 12.23 | 11.81 | 12.04 | 12.04 | -0.17% | 57,128 |
| Sep 30, 2025 | 11.83 | 12.12 | 11.83 | 12.06 | 12.06 | 0.42% | 59,403 |
| Sep 29, 2025 | 11.97 | 12.19 | 11.69 | 12.01 | 12.01 | 0.33% | 87,037 |
| Sep 26, 2025 | 11.67 | 12.07 | 11.65 | 11.97 | 11.97 | 2.75% | 66,936 |
| Sep 25, 2025 | 12.16 | 12.16 | 11.50 | 11.65 | 11.65 | -5.13% | 103,602 |
| Sep 24, 2025 | 12.46 | 12.50 | 12.26 | 12.28 | 12.28 | -1.13% | 25,804 |
| Sep 23, 2025 | 12.72 | 12.76 | 12.34 | 12.42 | 12.42 | -1.43% | 58,469 |
| Sep 22, 2025 | 12.25 | 12.69 | 12.20 | 12.60 | 12.60 | 2.61% | 76,300 |
| Sep 19, 2025 | 12.40 | 12.54 | 12.16 | 12.28 | 12.28 | -0.89% | 72,500 |
| Sep 18, 2025 | 12.23 | 12.60 | 12.21 | 12.39 | 12.39 | 2.99% | 88,000 |
| Sep 17, 2025 | 12.40 | 12.53 | 11.81 | 12.03 | 12.03 | -2.27% | 84,505 |
| Sep 16, 2025 | 12.34 | 12.40 | 12.25 | 12.31 | 12.31 | -0.73% | 46,557 |
| Sep 15, 2025 | 12.46 | 12.70 | 12.10 | 12.40 | 12.40 | -0.56% | 79,702 |
| Sep 12, 2025 | 12.81 | 13.29 | 12.40 | 12.47 | 12.47 | -3.11% | 38,200 |
| Sep 11, 2025 | 12.57 | 13.22 | 12.35 | 12.87 | 12.87 | 2.71% | 71,937 |
| Sep 10, 2025 | 11.95 | 12.73 | 11.69 | 12.53 | 12.53 | 4.50% | 115,667 |
| Sep 9, 2025 | 12.36 | 12.38 | 11.95 | 11.99 | 11.99 | -1.96% | 82,834 |
| Sep 8, 2025 | 12.34 | 12.75 | 12.08 | 12.23 | 12.23 | -0.57% | 108,322 |
| Sep 5, 2025 | 11.75 | 12.35 | 11.62 | 12.30 | 12.30 | 5.76% | 118,106 |
Page 1 of 105