SSTI
SoundThinking (SSTI)
NASDAQ
$6.18+$0.010 (+0.16%)
Price as of Aug 21, 2026 7:41 PM EDT
  • $81.2M
    Market Cap
  • -52.28%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -26.37%
    Low Price$5.58
    High Price$8.49
  • 3 Months
    -7.08%
    Low Price$5.58
    High Price$9.65
  • 1 Year
    -52.28%
    Low Price$5.58
    High Price$12.87
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
6.16
6.20
5.96
6.17
+0.33%
205,849
08/20/2026
6.06
6.20
6.03
6.15
+0.16%
167,371
08/19/2026
5.89
6.25
5.77
6.14
+4.07%
203,662
08/18/2026
5.54
5.95
5.52
5.90
+5.73%
300,631
08/17/2026
6.24
6.24
5.57
5.58
-10.00%
551,846
08/14/2026
6.19
6.66
5.82
6.20
-25.03%
876,095
08/13/2026
8.25
8.41
8.10
8.27
+1.47%
52,414
08/13/2026
-$0.37 Earnings
08/12/2026
8.43
8.43
8.07
8.15
+0.49%
33,551
08/11/2026
8.10
8.15
7.90
8.11
+0.50%
45,840
08/10/2026
7.92
8.14
7.86
8.07
+1.89%
78,090
08/07/2026
7.72
7.97
7.56
7.92
+2.06%
161,690
08/06/2026
7.85
7.85
7.71
7.76
-1.27%
93,862
08/05/2026
8.33
8.33
7.75
7.86
-4.50%
68,958
08/04/2026
7.85
8.28
7.85
8.23
+4.84%
66,453
08/03/2026
7.78
8.02
7.74
7.85
+1.29%
80,445
07/31/2026
8.02
8.12
7.41
7.75
-2.52%
45,597
07/30/2026
8.35
8.36
7.87
7.95
-4.90%
126,392
07/29/2026
8.48
8.68
8.36
8.36
-1.53%
36,608
07/28/2026
8.42
8.53
8.25
8.49
+0.53%
47,445
07/27/2026
8.42
8.60
8.24
8.45
+2.12%
64,564
07/24/2026
7.80
8.42
7.80
8.27
+0.24%
43,256
07/23/2026
8.21
8.52
8.11
8.25
-0.36%
140,381
07/22/2026
8.34
8.38
8.15
8.28
-1.19%
91,576
07/21/2026
8.23
9.00
8.23
8.38
-1.53%
44,241
07/20/2026
8.59
8.79
8.37
8.51
-0.93%
45,662
07/17/2026
8.37
8.60
8.25
8.59
+2.63%
57,262
07/16/2026
8.37
8.58
8.17
8.37
+0.48%
47,390
07/15/2026
8.60
8.95
8.27
8.33
-1.88%
63,688
07/14/2026
8.57
8.98
8.48
8.49
-0.93%
52,901
07/13/2026
8.69
8.90
8.53
8.57
-0.92%
46,436
07/10/2026
8.66
8.82
8.33
8.65
-1.59%
83,304
07/09/2026
8.49
8.82
8.41
8.79
+3.29%
110,644
07/08/2026
8.78
8.78
8.38
8.51
-4.70%
66,721
07/07/2026
9.11
9.34
8.79
8.93
-1.65%
70,227
07/06/2026
9.03
9.34
9.00
9.08
0.00%
42,782
07/02/2026
9.60
9.67
9.00
9.08
-5.91%
75,034
07/01/2026
8.99
10.03
8.95
9.65
+6.63%
139,423
06/30/2026
8.79
9.12
8.50
9.05
+2.72%
98,405
06/29/2026
8.37
8.95
8.31
8.81
+7.57%
211,623
06/26/2026
8.39
8.78
8.02
8.19
-2.38%
1,235,398
06/25/2026
8.30
8.75
8.20
8.39
+1.08%
265,135
06/24/2026
7.78
8.33
7.78
8.30
+8.36%
211,456
06/23/2026
7.37
7.94
7.37
7.66
+2.41%
137,359
06/22/2026
7.84
8.00
7.30
7.48
-4.59%
147,525
06/18/2026
7.60
8.08
7.60
7.84
+3.84%
201,287
06/17/2026
7.50
7.94
7.34
7.55
+0.27%
128,996
06/16/2026
7.50
7.63
7.39
7.53
+0.40%
94,109
06/15/2026
8.09
8.11
7.43
7.50
-6.60%
156,306
06/12/2026
8.02
8.49
8.02
8.03
+0.63%
99,454
06/11/2026
7.80
8.05
7.58
7.98
+2.37%
66,141
06/10/2026
7.62
7.93
7.62
7.80
+1.10%
66,515
06/09/2026
7.69
8.00
7.49
7.71
+0.13%
77,254
06/08/2026
7.48
7.72
7.44
7.70
+1.58%
274,948
06/05/2026
7.53
7.70
7.37
7.58
-0.79%
136,931
06/04/2026
7.57
8.00
7.44
7.64
+0.53%
114,820
06/03/2026
7.52
7.65
7.24
7.60
+0.40%
160,863
06/02/2026
7.67
7.85
7.48
7.57
-3.69%
123,895
06/01/2026
7.41
7.91
7.21
7.86
+4.66%
85,395
05/29/2026
7.26
7.68
7.09
7.51
+3.87%
78,742
05/28/2026
6.85
7.25
6.73
7.23
+5.09%
122,702
05/27/2026
6.80
6.88
6.59
6.88
+1.78%
93,758
05/26/2026
6.79
6.90
6.68
6.76
-0.29%
55,860
05/22/2026
6.64
6.93
6.64
6.78
+2.11%
90,666
05/21/2026
6.87
6.87
6.56
6.64
-3.35%
86,718
05/20/2026
6.71
7.08
6.64
6.87
+1.78%
187,429
05/19/2026
6.43
6.79
6.40
6.75
+3.69%
83,132
05/18/2026
6.63
6.70
6.42
6.51
-1.66%
69,511
05/15/2026
6.13
6.65
6.13
6.62
+0.76%
149,053
05/14/2026
6.24
6.75
6.15
6.57
+7.00%
149,208
05/14/2026
-$0.54 Earnings
05/13/2026
6.63
6.70
6.14
6.14
-8.22%
115,078
05/12/2026
6.85
6.86
6.65
6.69
-2.48%
73,422
05/11/2026
6.95
7.09
6.56
6.86
-2.00%
186,001
05/08/2026
7.01
7.05
6.82
7.00
-0.57%
112,790
05/07/2026
6.80
7.12
6.68
7.04
+4.76%
95,644
05/06/2026
6.98
6.98
6.69
6.72
-3.31%
157,215
05/05/2026
7.07
7.24
6.71
6.95
-1.14%
72,778
05/04/2026
6.97
7.17
6.87
7.03
+0.57%
99,357
05/01/2026
6.90
7.02
6.82
6.99
+2.49%
57,464
04/30/2026
6.84
6.99
6.72
6.82
-0.73%
73,192
04/29/2026
6.85
6.87
6.74
6.87
+0.15%
96,397
04/28/2026
6.73
6.92
6.65
6.86
+1.33%
82,545
04/27/2026
6.71
6.84
6.71
6.77
+0.89%
64,760
04/24/2026
6.66
6.81
6.51
6.71
+0.75%
66,006
04/23/2026
6.78
6.78
6.55
6.66
-2.35%
62,562
04/22/2026
6.87
6.93
6.72
6.82
+0.44%
45,922
04/21/2026
6.97
7.19
6.78
6.79
-2.58%
74,592
04/20/2026
6.90
7.13
6.77
6.97
+1.01%
60,582
04/17/2026
6.87
7.04
6.77
6.90
+2.22%
58,990
04/16/2026
6.76
6.81
6.69
6.75
+0.15%
47,954
04/15/2026
6.57
6.82
6.53
6.74
+2.59%
100,411
04/14/2026
6.46
6.65
6.46
6.57
+2.34%
90,630
04/13/2026
6.19
6.47
6.18
6.42
+3.38%
106,235
04/10/2026
6.72
6.72
6.21
6.21
-7.45%
106,336
04/09/2026
6.71
6.73
6.50
6.71
-0.30%
72,166
04/08/2026
6.75
6.91
6.62
6.73
+2.75%
133,437
04/07/2026
6.63
6.76
6.50
6.55
-2.67%
142,903
04/06/2026
6.64
6.85
6.54
6.73
+1.05%
52,931
04/02/2026
6.43
6.69
6.40
6.66
+1.68%
44,445