SoundThinking Inc. (SSTI)
NASDAQ: SSTI
· Real-Time Price · USD
12.78
0.26 (2.08%)
At close: Aug 15, 2025, 2:59 PM
SSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.79 | 12.84 | 12.09 | 12.52 | 12.52 | -3.32% | 104,558 |
| Aug 13, 2025 | 11.52 | 13.19 | 11.48 | 12.95 | 12.95 | 15.83% | 272,724 |
| Aug 12, 2025 | 11.21 | 11.64 | 11.11 | 11.18 | 11.18 | 0.09% | 88,300 |
| Aug 11, 2025 | 11.43 | 11.56 | 11.08 | 11.17 | 11.17 | -2.19% | 68,800 |
| Aug 8, 2025 | 11.29 | 11.87 | 11.21 | 11.42 | 11.42 | 1.69% | 51,600 |
| Aug 7, 2025 | 11.40 | 11.40 | 10.99 | 11.23 | 11.23 | -1.49% | 43,522 |
| Aug 6, 2025 | 11.36 | 11.46 | 11.05 | 11.40 | 11.40 | 0.53% | 22,800 |
| Aug 5, 2025 | 11.16 | 11.60 | 11.12 | 11.34 | 11.34 | 1.98% | 53,411 |
| Aug 4, 2025 | 11.11 | 11.34 | 10.91 | 11.12 | 11.12 | 1.09% | 26,442 |
| Aug 1, 2025 | 11.25 | 11.29 | 10.81 | 11.00 | 11.00 | -3.59% | 68,614 |
| Jul 31, 2025 | 11.64 | 11.81 | 11.38 | 11.41 | 11.41 | -2.48% | 45,600 |
| Jul 30, 2025 | 12.30 | 12.32 | 11.67 | 11.70 | 11.70 | -3.86% | 36,609 |
| Jul 29, 2025 | 12.38 | 12.67 | 12.07 | 12.17 | 12.17 | -0.90% | 45,600 |
| Jul 28, 2025 | 12.21 | 12.57 | 12.03 | 12.28 | 12.28 | 1.24% | 70,400 |
| Jul 25, 2025 | 12.49 | 12.67 | 12.07 | 12.13 | 12.13 | -2.18% | 19,800 |
| Jul 24, 2025 | 12.82 | 12.82 | 12.30 | 12.40 | 12.40 | -3.05% | 32,400 |
| Jul 23, 2025 | 12.93 | 12.94 | 12.60 | 12.79 | 12.79 | 0.31% | 21,000 |
| Jul 22, 2025 | 12.84 | 13.03 | 12.53 | 12.75 | 12.75 | -0.47% | 55,500 |
| Jul 21, 2025 | 12.92 | 13.22 | 12.74 | 12.81 | 12.81 | 0.39% | 49,300 |
| Jul 18, 2025 | 13.07 | 13.07 | 12.67 | 12.76 | 12.76 | -1.47% | 37,100 |