SSTI
SoundThinking (SSTI)
NASDAQ
$7.65-$0.010 (-0.13%)
Price as of Jun 23, 2026 6:34 PM EDT
  • $96.9M
    Market Cap
  • -51.87%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +10.32%
    Low Price$6.76
    High Price$8.03
  • 3 Months
    +15.43%
    Low Price$6.14
    High Price$8.03
  • 1 Year
    -51.87%
    Low Price$5.89
    High Price$15.54
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
6.67
6.77
6.54
6.55
-1.06%
61,454
03/31/2026
6.53
6.81
6.42
6.62
+2.80%
60,218
03/30/2026
6.41
6.49
6.29
6.44
+0.78%
100,368
03/27/2026
6.49
6.53
6.30
6.39
-3.47%
102,992
03/26/2026
6.65
6.84
6.48
6.62
+0.46%
95,490
03/25/2026
6.50
6.66
6.38
6.59
+1.38%
92,726
03/24/2026
6.58
6.68
6.47
6.50
-2.55%
97,431
03/23/2026
6.64
6.76
6.46
6.67
+2.93%
92,996
03/20/2026
6.47
6.52
6.26
6.48
-0.15%
167,334
03/19/2026
6.31
6.59
6.20
6.49
+2.69%
133,591
03/18/2026
6.59
6.62
6.27
6.32
-5.95%
124,497
03/17/2026
6.85
6.98
6.68
6.72
-1.32%
116,959
03/16/2026
6.78
6.94
6.58
6.81
+2.41%
124,247
03/13/2026
6.88
6.91
6.54
6.65
-3.20%
130,943
03/12/2026
7.07
7.28
6.83
6.87
-4.45%
202,557
03/11/2026
7.21
7.39
7.00
7.19
-1.10%
122,689
03/10/2026
6.94
7.72
6.79
7.27
+4.60%
199,488
03/09/2026
7.05
7.07
6.67
6.95
-3.47%
134,372
03/06/2026
6.48
7.57
6.46
7.20
+8.11%
283,801
03/05/2026
6.29
6.71
6.04
6.66
+4.88%
263,927
03/04/2026
6.58
7.03
6.20
6.35
-18.90%
401,072
03/03/2026
7.47
8.08
7.43
7.83
+0.64%
186,282
03/03/2026
-$0.20 Earnings
03/02/2026
7.20
7.82
7.03
7.78
+6.58%
184,422
02/27/2026
7.45
7.58
7.20
7.30
-4.07%
165,423
02/26/2026
7.30
7.64
7.12
7.61
+4.97%
179,145
02/25/2026
7.40
7.44
7.23
7.25
+0.28%
116,873
02/24/2026
7.07
7.36
7.01
7.23
+2.55%
232,232
02/23/2026
7.68
7.72
6.96
7.05
-7.36%
213,922
02/20/2026
7.37
7.90
7.37
7.61
+2.42%
159,386
02/19/2026
7.72
7.82
6.93
7.43
+6.45%
327,425
02/18/2026
7.43
7.50
6.96
6.98
-6.06%
299,601
02/17/2026
7.52
7.57
7.21
7.43
-1.98%
137,855
02/13/2026
7.37
7.87
7.14
7.58
+2.57%
159,216
02/12/2026
7.17
7.48
6.86
7.39
+4.53%
262,290
02/11/2026
7.38
7.55
6.72
7.07
-3.15%
275,686
02/10/2026
7.03
7.42
7.03
7.30
+4.14%
119,940
02/09/2026
6.99
7.11
6.74
7.01
+0.14%
112,042
02/06/2026
6.71
7.18
6.53
7.00
+7.20%
408,673
02/05/2026
7.26
7.30
6.45
6.53
-10.91%
470,835
02/04/2026
7.07
7.56
6.90
7.33
+3.53%
310,851
02/03/2026
6.99
7.13
6.57
7.08
+0.71%
457,823
02/02/2026
6.96
7.20
6.81
7.03
+0.72%
139,060