SoundThinking Inc. (SSTI)
NASDAQ: SSTI
· Real-Time Price · USD
12.00
0.01 (0.08%)
At close: Sep 10, 2025, 12:10 PM
SSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 11.87 | 12.20 | 11.50 | 11.63 | 11.63 | -1.52% | 57,131 |
| Sep 3, 2025 | 11.64 | 12.08 | 11.47 | 11.81 | 11.81 | 0.17% | 60,229 |
| Sep 2, 2025 | 12.59 | 12.94 | 11.68 | 11.79 | 11.79 | -7.38% | 65,118 |
| Aug 29, 2025 | 12.70 | 12.87 | 12.66 | 12.73 | 12.73 | -0.31% | 40,317 |
| Aug 28, 2025 | 12.62 | 12.93 | 12.40 | 12.77 | 12.77 | 2.41% | 36,722 |
| Aug 27, 2025 | 12.89 | 13.34 | 12.46 | 12.47 | 12.47 | -3.11% | 78,600 |
| Aug 26, 2025 | 12.56 | 12.88 | 12.56 | 12.87 | 12.87 | 1.18% | 33,900 |
| Aug 25, 2025 | 12.89 | 12.89 | 12.58 | 12.72 | 12.72 | -1.62% | 36,100 |
| Aug 22, 2025 | 12.37 | 13.19 | 12.27 | 12.93 | 12.93 | 3.94% | 63,800 |
| Aug 21, 2025 | 12.36 | 12.74 | 12.34 | 12.44 | 12.44 | 0.73% | 28,600 |
| Aug 20, 2025 | 12.59 | 12.79 | 12.11 | 12.35 | 12.35 | -2.37% | 91,800 |
| Aug 19, 2025 | 12.76 | 13.12 | 11.15 | 12.65 | 12.65 | -1.25% | 58,427 |
| Aug 18, 2025 | 12.75 | 12.98 | 12.44 | 12.81 | 12.81 | 0.39% | 56,827 |
| Aug 15, 2025 | 12.55 | 12.94 | 12.55 | 12.76 | 12.76 | 1.92% | 88,400 |
| Aug 14, 2025 | 12.79 | 12.84 | 12.09 | 12.52 | 12.52 | -3.32% | 105,100 |
| 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 |