SSTI Historical Prices
SoundThinking, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
10.03
Period low
5.42
Period change
+13.95%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.23 | 8.28 | 8.23 | 8.25 | +0.24% | 375,150 |
| Nov 11, 2026 | 8.31 | 8.33 | 8.23 | 8.23 | -0.48% | 90,622 |
| Nov 10, 2026 | 8.32 | 8.34 | 8.22 | 8.27 | -0.60% | 359,538 |
| Nov 9, 2026 | 8.38 | 8.38 | 8.31 | 8.32 | -0.24% | 104,132 |
| Nov 6, 2026 | 8.35 | 8.38 | 8.31 | 8.34 | +0.24% | 106,534 |
| Nov 5, 2026 | 8.29 | 8.34 | 8.28 | 8.32 | -0.12% | 68,646 |
| Nov 4, 2026 | 8.36 | 8.36 | 8.29 | 8.33 | -0.36% | 63,183 |
| Nov 3, 2026 | 8.34 | 8.36 | 8.33 | 8.36 | +0.24% | 65,179 |
| Nov 2, 2026 | 8.35 | 8.37 | 8.32 | 8.34 | +0.24% | 48,312 |
| Oct 30, 2026 | 8.36 | 8.38 | 8.32 | 8.32 | -0.60% | 124,849 |
| Oct 29, 2026 | 8.36 | 8.40 | 8.31 | 8.37 | +0.12% | 47,311 |
| Oct 28, 2026 | 8.37 | 8.40 | 8.35 | 8.36 | +0.12% | 81,179 |
| Oct 27, 2026 | 8.36 | 8.36 | 8.35 | 8.35 | -0.12% | 57,896 |
| Oct 26, 2026 | 8.36 | 8.38 | 8.35 | 8.36 | +0.00% | 51,005 |
| Oct 23, 2026 | 8.40 | 8.40 | 8.35 | 8.36 | -0.48% | 78,613 |
| Oct 22, 2026 | 8.38 | 8.48 | 8.36 | 8.40 | +0.00% | 47,675 |
| Oct 21, 2026 | 8.39 | 8.42 | 8.29 | 8.40 | +0.00% | 525,092 |
| Oct 20, 2026 | 8.33 | 8.47 | 8.30 | 8.40 | +1.45% | 76,990 |
| Oct 19, 2026 | 8.27 | 8.31 | 8.27 | 8.28 | +0.12% | 93,380 |
| Oct 16, 2026 | 8.32 | 8.37 | 8.27 | 8.27 | -0.60% | 39,738 |
| Oct 15, 2026 | 8.27 | 8.33 | 8.26 | 8.32 | +0.24% | 42,012 |
| Oct 14, 2026 | 8.25 | 8.33 | 8.25 | 8.30 | +0.48% | 49,610 |
| Oct 13, 2026 | 8.32 | 8.46 | 8.26 | 8.26 | -0.84% | 59,833 |
| Oct 12, 2026 | 8.30 | 8.38 | 8.23 | 8.33 | -0.36% | 59,204 |
| Oct 9, 2026 | 8.25 | 8.44 | 8.25 | 8.36 | +1.21% | 76,140 |
| Oct 8, 2026 | 8.32 | 8.36 | 8.21 | 8.26 | -0.72% | 210,272 |
| Oct 7, 2026 | 8.46 | 8.46 | 8.32 | 8.32 | -0.24% | 57,459 |
| Oct 6, 2026 | 8.32 | 8.39 | 8.32 | 8.34 | +0.24% | 84,684 |
| Oct 5, 2026 | 8.33 | 8.40 | 8.30 | 8.32 | -0.12% | 69,874 |
| Oct 2, 2026 | 8.48 | 8.50 | 8.30 | 8.33 | -1.30% | 79,917 |
| Oct 1, 2026 | 8.32 | 8.57 | 8.32 | 8.44 | +1.56% | 98,392 |
| Sep 30, 2026 | 8.21 | 8.78 | 8.21 | 8.31 | +1.22% | 574,498 |
| Sep 29, 2026 | 8.30 | 8.43 | 8.18 | 8.21 | +50.09% | 5,134,569 |
| Sep 28, 2026 | 5.59 | 5.59 | 5.42 | 5.47 | -3.01% | 41,921 |
| Sep 25, 2026 | 5.55 | 5.65 | 5.47 | 5.64 | +3.11% | 61,689 |
| Sep 24, 2026 | 5.60 | 5.70 | 5.47 | 5.47 | -3.70% | 38,137 |
| Sep 23, 2026 | 5.80 | 5.80 | 5.64 | 5.68 | -1.73% | 33,729 |
| Sep 22, 2026 | 5.64 | 5.88 | 5.45 | 5.78 | +5.28% | 111,173 |
| Sep 21, 2026 | 5.60 | 5.64 | 5.42 | 5.49 | -1.61% | 76,752 |
| Sep 18, 2026 | 5.83 | 5.83 | 5.53 | 5.58 | -4.78% | 114,791 |
| Sep 17, 2026 | 5.86 | 6.01 | 5.84 | 5.86 | -1.84% | 38,527 |
| Sep 16, 2026 | 5.90 | 6.02 | 5.86 | 5.97 | +0.84% | 38,149 |
| Sep 15, 2026 | 5.76 | 5.95 | 5.65 | 5.92 | +1.72% | 63,611 |
| Sep 14, 2026 | 5.61 | 5.91 | 5.52 | 5.82 | +3.74% | 65,778 |
| Sep 11, 2026 | 5.73 | 5.80 | 5.61 | 5.61 | -3.11% | 112,241 |
| Sep 9, 2026 | 6.14 | 6.14 | 5.77 | 5.79 | -3.34% | 112,512 |
| Sep 8, 2026 | 6.05 | 6.05 | 5.95 | 5.99 | -2.04% | 43,083 |
| Sep 4, 2026 | 6.13 | 6.19 | 5.85 | 6.12 | +0.58% | 55,437 |
| Sep 3, 2026 | 6.11 | 6.13 | 5.96 | 6.08 | +0.16% | 105,434 |
| Sep 2, 2026 | 6.00 | 6.11 | 5.97 | 6.07 | -5.75% | 97,194 |
| Aug 31, 2026 | 6.19 | 6.56 | 6.05 | 6.44 | +3.87% | 195,865 |
| Aug 28, 2026 | 6.29 | 6.39 | 6.17 | 6.20 | -1.90% | 87,188 |
| Aug 27, 2026 | 6.03 | 6.39 | 6.00 | 6.32 | +4.98% | 130,314 |
| Aug 26, 2026 | 6.10 | 6.19 | 6.00 | 6.02 | -2.11% | 101,911 |
| Aug 25, 2026 | 6.01 | 6.18 | 5.92 | 6.15 | +2.16% | 98,792 |
| Aug 24, 2026 | 6.14 | 6.14 | 5.80 | 6.02 | -2.43% | 286,536 |
| Aug 21, 2026 | 6.16 | 6.20 | 5.96 | 6.17 | +0.33% | 205,849 |
| Aug 20, 2026 | 6.06 | 6.20 | 6.03 | 6.15 | +0.16% | 167,372 |
| Aug 19, 2026 | 5.89 | 6.25 | 5.77 | 6.14 | +4.07% | 203,663 |
| Aug 18, 2026 | 5.54 | 5.95 | 5.52 | 5.90 | +5.73% | 300,631 |
| Aug 17, 2026 | 6.24 | 6.24 | 5.57 | 5.58 | -10.00% | 551,847 |
| Aug 14, 2026 | 6.19 | 6.66 | 5.82 | 6.20 | -25.03% | 876,095 |
| Aug 13, 2026 | 8.25 | 8.41 | 8.10 | 8.27 | +1.47% | 52,414 |
| Aug 12, 2026 | 8.43 | 8.43 | 8.07 | 8.15 | +0.49% | 33,551 |
| Aug 11, 2026 | 8.10 | 8.15 | 7.90 | 8.11 | +0.50% | 45,840 |
| Aug 10, 2026 | 7.92 | 8.14 | 7.86 | 8.07 | +1.89% | 78,090 |
| Aug 7, 2026 | 7.72 | 7.97 | 7.56 | 7.92 | +2.06% | 161,691 |
| Aug 6, 2026 | 7.85 | 7.85 | 7.71 | 7.76 | -1.27% | 93,862 |
| Aug 5, 2026 | 8.33 | 8.33 | 7.75 | 7.86 | -4.50% | 68,958 |
| Aug 4, 2026 | 7.85 | 8.28 | 7.85 | 8.23 | +4.84% | 66,453 |
| Aug 3, 2026 | 7.78 | 8.02 | 7.74 | 7.85 | +1.29% | 80,445 |
| Jul 31, 2026 | 8.02 | 8.12 | 7.41 | 7.75 | -2.52% | 45,598 |
| Jul 30, 2026 | 8.35 | 8.36 | 7.87 | 7.95 | -4.90% | 126,392 |
| Jul 29, 2026 | 8.48 | 8.68 | 8.36 | 8.36 | -1.53% | 36,608 |
| Jul 28, 2026 | 8.42 | 8.53 | 8.25 | 8.49 | +0.53% | 47,446 |
| Jul 27, 2026 | 8.42 | 8.60 | 8.23 | 8.45 | +2.12% | 64,565 |
| Jul 24, 2026 | 7.79 | 8.42 | 7.79 | 8.27 | +0.24% | 43,257 |
| Jul 23, 2026 | 8.21 | 8.52 | 8.11 | 8.25 | -0.36% | 140,381 |
| Jul 22, 2026 | 8.34 | 8.38 | 8.14 | 8.28 | -1.19% | 91,576 |
| Jul 21, 2026 | 8.23 | 9.00 | 8.23 | 8.38 | -1.53% | 44,241 |
| Jul 20, 2026 | 8.59 | 8.79 | 8.37 | 8.51 | -0.93% | 45,663 |
| Jul 17, 2026 | 8.37 | 8.60 | 8.25 | 8.59 | +2.63% | 57,262 |
| Jul 16, 2026 | 8.37 | 8.58 | 8.17 | 8.37 | +0.48% | 47,391 |
| Jul 15, 2026 | 8.60 | 8.95 | 8.27 | 8.33 | -1.88% | 63,689 |
| Jul 14, 2026 | 8.57 | 8.98 | 8.48 | 8.49 | -0.93% | 52,901 |
| Jul 13, 2026 | 8.69 | 8.89 | 8.53 | 8.57 | -0.92% | 46,437 |
| Jul 10, 2026 | 8.66 | 8.82 | 8.33 | 8.65 | -1.59% | 83,305 |
| Jul 9, 2026 | 8.49 | 8.82 | 8.41 | 8.79 | +3.29% | 110,644 |
| Jul 8, 2026 | 8.78 | 8.78 | 8.38 | 8.51 | -4.70% | 66,722 |
| Jul 7, 2026 | 9.11 | 9.34 | 8.79 | 8.93 | -1.65% | 70,227 |
| Jul 6, 2026 | 9.03 | 9.34 | 9.00 | 9.08 | +0.00% | 42,783 |
| Jul 2, 2026 | 9.60 | 9.66 | 9.00 | 9.08 | -5.91% | 75,035 |
| Jul 1, 2026 | 8.99 | 10.03 | 8.95 | 9.65 | +6.63% | 139,423 |
| Jun 30, 2026 | 8.79 | 9.12 | 8.50 | 9.05 | +2.72% | 98,405 |
| Jun 29, 2026 | 8.37 | 8.95 | 8.31 | 8.81 | +7.57% | 211,623 |
| Jun 26, 2026 | 8.39 | 8.78 | 8.02 | 8.19 | -2.38% | 1,235,399 |
| Jun 25, 2026 | 8.30 | 8.75 | 8.20 | 8.39 | +1.08% | 265,136 |
| Jun 24, 2026 | 7.78 | 8.33 | 7.78 | 8.30 | +8.36% | 211,457 |
| Jun 23, 2026 | 7.37 | 7.93 | 7.37 | 7.66 | +2.41% | 137,359 |
| Jun 22, 2026 | 7.84 | 8.00 | 7.29 | 7.48 | -4.59% | 147,526 |
| Jun 18, 2026 | 7.60 | 8.08 | 7.60 | 7.84 | +3.84% | 201,287 |
| Jun 17, 2026 | 7.50 | 7.94 | 7.33 | 7.55 | +0.27% | 128,996 |
| Jun 16, 2026 | 7.50 | 7.63 | 7.38 | 7.53 | +0.40% | 94,109 |
| Jun 15, 2026 | 8.09 | 8.11 | 7.42 | 7.50 | -6.60% | 156,306 |
| Jun 12, 2026 | 8.02 | 8.49 | 8.02 | 8.03 | +0.63% | 99,454 |
| Jun 11, 2026 | 7.80 | 8.05 | 7.58 | 7.98 | +2.37% | 66,142 |
| Jun 10, 2026 | 7.62 | 7.93 | 7.62 | 7.79 | +1.10% | 66,515 |
| Jun 9, 2026 | 7.69 | 8.00 | 7.49 | 7.71 | +0.13% | 77,254 |
| Jun 8, 2026 | 7.48 | 7.72 | 7.44 | 7.70 | +1.58% | 274,949 |
| Jun 5, 2026 | 7.53 | 7.70 | 7.37 | 7.58 | -0.79% | 136,932 |
| Jun 4, 2026 | 7.57 | 8.00 | 7.44 | 7.64 | +0.53% | 114,821 |
| Jun 3, 2026 | 7.52 | 7.64 | 7.24 | 7.60 | +0.40% | 160,902 |
| Jun 2, 2026 | 7.67 | 7.85 | 7.48 | 7.57 | -3.69% | 123,895 |
| Jun 1, 2026 | 7.41 | 7.91 | 7.21 | 7.86 | +4.66% | 85,395 |
| May 29, 2026 | 7.26 | 7.67 | 7.09 | 7.51 | +3.87% | 78,742 |
| May 28, 2026 | 6.85 | 7.25 | 6.73 | 7.23 | +5.09% | 122,702 |
| May 27, 2026 | 6.80 | 6.88 | 6.59 | 6.88 | +1.78% | 93,758 |
| May 26, 2026 | 6.79 | 6.90 | 6.68 | 6.76 | -0.29% | 55,861 |
| May 22, 2026 | 6.64 | 6.93 | 6.64 | 6.78 | +2.11% | 90,666 |
| May 21, 2026 | 6.87 | 6.87 | 6.56 | 6.64 | -3.35% | 86,719 |
| May 20, 2026 | 6.71 | 7.08 | 6.64 | 6.87 | +1.78% | 187,429 |
| May 19, 2026 | 6.43 | 6.79 | 6.40 | 6.75 | +3.69% | 83,133 |
| May 18, 2026 | 6.63 | 6.70 | 6.42 | 6.51 | -1.66% | 69,512 |
| May 15, 2026 | 6.13 | 6.65 | 6.13 | 6.62 | +0.76% | 149,054 |
| May 14, 2026 | 6.24 | 6.75 | 6.15 | 6.57 | +7.00% | 149,209 |
| May 13, 2026 | 6.63 | 6.70 | 6.14 | 6.14 | -8.22% | 115,078 |
| May 12, 2026 | 6.85 | 6.86 | 6.64 | 6.69 | -2.48% | 73,422 |
| May 11, 2026 | 6.95 | 7.09 | 6.56 | 6.86 | -2.00% | 185,801 |
| May 8, 2026 | 7.01 | 7.05 | 6.82 | 7.00 | -0.57% | 112,790 |
| May 7, 2026 | 6.80 | 7.12 | 6.68 | 7.04 | +4.76% | 95,645 |
| May 6, 2026 | 6.98 | 6.98 | 6.68 | 6.72 | -3.31% | 157,215 |
| May 5, 2026 | 7.07 | 7.24 | 6.71 | 6.95 | -1.14% | 72,779 |
| May 4, 2026 | 6.97 | 7.17 | 6.87 | 7.03 | +0.57% | 99,357 |
| May 1, 2026 | 6.90 | 7.01 | 6.82 | 6.99 | +2.49% | 57,465 |
| Apr 30, 2026 | 6.84 | 6.99 | 6.72 | 6.82 | -0.73% | 73,193 |
| Apr 29, 2026 | 6.85 | 6.87 | 6.74 | 6.87 | +0.15% | 96,398 |
| Apr 28, 2026 | 6.73 | 6.92 | 6.65 | 6.86 | +1.33% | 82,545 |
| Apr 27, 2026 | 6.71 | 6.84 | 6.71 | 6.77 | +0.89% | 64,761 |
| Apr 24, 2026 | 6.66 | 6.81 | 6.51 | 6.71 | +0.75% | 66,006 |
| Apr 23, 2026 | 6.78 | 6.78 | 6.55 | 6.66 | -2.35% | 62,562 |
| Apr 22, 2026 | 6.87 | 6.93 | 6.72 | 6.82 | +0.44% | 45,923 |
| Apr 21, 2026 | 6.97 | 7.18 | 6.78 | 6.79 | -2.58% | 74,592 |
| Apr 20, 2026 | 6.90 | 7.13 | 6.76 | 6.97 | +1.01% | 60,583 |
| Apr 17, 2026 | 6.87 | 7.04 | 6.76 | 6.90 | +2.22% | 58,991 |
| Apr 16, 2026 | 6.76 | 6.81 | 6.69 | 6.75 | +0.15% | 47,954 |
| Apr 15, 2026 | 6.57 | 6.82 | 6.53 | 6.74 | +2.59% | 100,412 |
| Apr 14, 2026 | 6.46 | 6.65 | 6.46 | 6.57 | +2.34% | 90,631 |
| Apr 13, 2026 | 6.19 | 6.47 | 6.18 | 6.42 | +3.38% | 106,236 |
| Apr 10, 2026 | 6.72 | 6.72 | 6.21 | 6.21 | -7.45% | 106,337 |
| Apr 9, 2026 | 6.71 | 6.73 | 6.50 | 6.71 | -0.30% | 72,167 |
| Apr 8, 2026 | 6.75 | 6.91 | 6.62 | 6.73 | +2.75% | 133,437 |
| Apr 7, 2026 | 6.63 | 6.75 | 6.50 | 6.55 | -2.67% | 142,903 |
| Apr 6, 2026 | 6.64 | 6.85 | 6.54 | 6.73 | +1.05% | 52,931 |
| Apr 2, 2026 | 6.43 | 6.69 | 6.40 | 6.66 | +1.68% | 44,446 |
| Apr 1, 2026 | 6.67 | 6.76 | 6.54 | 6.55 | -1.06% | 61,454 |
| Mar 31, 2026 | 6.53 | 6.80 | 6.42 | 6.62 | +2.80% | 60,219 |
| Mar 30, 2026 | 6.41 | 6.49 | 6.29 | 6.44 | +0.78% | 100,369 |
| Mar 27, 2026 | 6.49 | 6.53 | 6.30 | 6.39 | -3.47% | 102,993 |
| Mar 26, 2026 | 6.65 | 6.84 | 6.48 | 6.62 | +0.46% | 95,490 |
| Mar 25, 2026 | 6.50 | 6.66 | 6.38 | 6.59 | +1.38% | 92,726 |
| Mar 24, 2026 | 6.58 | 6.68 | 6.47 | 6.50 | -2.55% | 97,431 |
| Mar 23, 2026 | 6.64 | 6.76 | 6.46 | 6.67 | +2.93% | 92,996 |
| Mar 20, 2026 | 6.47 | 6.52 | 6.26 | 6.48 | -0.15% | 167,335 |
| Mar 19, 2026 | 6.31 | 6.58 | 6.20 | 6.49 | +2.69% | 133,591 |
| Mar 18, 2026 | 6.59 | 6.62 | 6.27 | 6.32 | -5.95% | 124,498 |
| Mar 17, 2026 | 6.85 | 6.98 | 6.68 | 6.72 | -1.32% | 116,959 |
| Mar 16, 2026 | 6.78 | 6.94 | 6.58 | 6.81 | +2.41% | 124,248 |
| Mar 13, 2026 | 6.88 | 6.91 | 6.54 | 6.65 | -3.20% | 130,943 |
| Mar 12, 2026 | 7.07 | 7.28 | 6.83 | 6.87 | -4.45% | 202,557 |
| Mar 11, 2026 | 7.21 | 7.39 | 7.00 | 7.19 | -1.10% | 122,689 |
| Mar 10, 2026 | 6.94 | 7.72 | 6.79 | 7.27 | +4.60% | 199,488 |
| Mar 9, 2026 | 7.05 | 7.07 | 6.67 | 6.95 | -3.47% | 134,372 |
| Mar 6, 2026 | 6.48 | 7.57 | 6.46 | 7.20 | +8.11% | 283,801 |
| Mar 5, 2026 | 6.29 | 6.71 | 6.04 | 6.66 | +4.88% | 263,927 |
| Mar 4, 2026 | 6.58 | 7.03 | 6.20 | 6.35 | -18.90% | 401,073 |
| Mar 3, 2026 | 7.47 | 8.08 | 7.43 | 7.83 | +0.64% | 186,283 |
| Mar 2, 2026 | 7.20 | 7.82 | 7.03 | 7.78 | +6.58% | 184,423 |
| Feb 27, 2026 | 7.45 | 7.58 | 7.20 | 7.30 | -4.07% | 165,423 |
| Feb 26, 2026 | 7.30 | 7.64 | 7.12 | 7.61 | +4.97% | 179,145 |
| Feb 25, 2026 | 7.40 | 7.44 | 7.22 | 7.25 | +0.28% | 116,874 |
| Feb 24, 2026 | 7.07 | 7.36 | 7.01 | 7.23 | +2.55% | 232,233 |
| Feb 23, 2026 | 7.68 | 7.72 | 6.96 | 7.05 | -7.36% | 213,922 |
| Feb 20, 2026 | 7.37 | 7.90 | 7.37 | 7.61 | +2.42% | 159,386 |
| Feb 19, 2026 | 7.72 | 7.82 | 6.92 | 7.43 | +6.45% | 327,425 |
| Feb 18, 2026 | 7.43 | 7.50 | 6.96 | 6.98 | -6.06% | 299,601 |
| Feb 17, 2026 | 7.52 | 7.57 | 7.21 | 7.43 | -1.98% | 137,855 |
| Feb 13, 2026 | 7.37 | 7.87 | 7.14 | 7.58 | +2.57% | 159,216 |
| Feb 12, 2026 | 7.17 | 7.48 | 6.86 | 7.39 | +4.53% | 262,290 |
| Feb 11, 2026 | 7.38 | 7.55 | 6.72 | 7.07 | -3.15% | 275,686 |
| Feb 10, 2026 | 7.03 | 7.42 | 7.03 | 7.30 | +4.14% | 119,940 |
| Feb 9, 2026 | 6.99 | 7.11 | 6.74 | 7.01 | +0.14% | 112,042 |
| Feb 6, 2026 | 6.71 | 7.18 | 6.53 | 7.00 | +7.20% | 408,673 |
| Feb 5, 2026 | 7.26 | 7.30 | 6.45 | 6.53 | -10.91% | 470,835 |
| Feb 4, 2026 | 7.07 | 7.55 | 6.89 | 7.33 | +3.53% | 310,851 |
| Feb 3, 2026 | 6.99 | 7.13 | 6.57 | 7.08 | +0.71% | 457,823 |
| Feb 2, 2026 | 6.96 | 7.20 | 6.81 | 7.03 | +0.72% | 139,060 |
| Jan 30, 2026 | 7.02 | 7.21 | 6.90 | 6.98 | -2.38% | 155,310 |
| Jan 29, 2026 | 7.07 | 7.20 | 6.67 | 7.15 | +1.27% | 230,090 |
| Jan 28, 2026 | 7.25 | 7.35 | 6.99 | 7.06 | -1.67% | 206,793 |
| Jan 27, 2026 | 7.49 | 7.57 | 6.99 | 7.18 | -3.36% | 177,622 |
| Jan 26, 2026 | 7.45 | 7.58 | 7.34 | 7.43 | +0.27% | 133,623 |
| Jan 23, 2026 | 7.61 | 7.64 | 7.30 | 7.41 | -3.01% | 127,018 |
| Jan 22, 2026 | 7.45 | 7.90 | 7.45 | 7.64 | +3.52% | 137,893 |
| Jan 21, 2026 | 7.40 | 8.23 | 7.00 | 7.38 | +0.54% | 153,194 |
| Jan 20, 2026 | 7.77 | 7.77 | 7.25 | 7.34 | -5.53% | 217,646 |
| Jan 16, 2026 | 8.11 | 8.24 | 7.47 | 7.77 | -3.36% | 210,731 |
| Jan 15, 2026 | 8.59 | 8.83 | 8.02 | 8.04 | -6.07% | 105,276 |
| Jan 14, 2026 | 8.74 | 8.78 | 8.45 | 8.56 | -2.17% | 227,313 |
| Jan 13, 2026 | 9.10 | 9.28 | 8.70 | 8.75 | -3.53% | 296,809 |
| Jan 12, 2026 | 8.93 | 9.12 | 8.79 | 9.07 | +0.78% | 155,805 |
| Jan 9, 2026 | 8.95 | 9.11 | 8.68 | 9.00 | +0.45% | 145,811 |
| Jan 8, 2026 | 8.76 | 9.21 | 8.60 | 8.96 | +1.93% | 186,874 |
| Jan 7, 2026 | 8.17 | 8.82 | 7.94 | 8.79 | -0.79% | 318,748 |
| Jan 6, 2026 | 8.19 | 8.90 | 8.12 | 8.86 | +7.79% | 247,566 |
| Jan 5, 2026 | 7.75 | 8.39 | 7.70 | 8.22 | +6.06% | 114,400 |
| Jan 2, 2026 | 8.11 | 8.18 | 7.63 | 7.75 | -3.49% | 146,958 |
| Dec 31, 2025 | 8.06 | 8.09 | 7.91 | 8.03 | -0.62% | 246,407 |
| Dec 30, 2025 | 8.02 | 8.12 | 8.00 | 8.08 | +0.37% | 257,955 |
| Dec 29, 2025 | 7.83 | 8.17 | 7.83 | 8.05 | +0.00% | 148,006 |
| Dec 26, 2025 | 8.00 | 8.12 | 7.93 | 8.05 | +0.50% | 88,724 |
| Dec 24, 2025 | 7.94 | 8.29 | 7.80 | 8.01 | +1.14% | 59,871 |
| Dec 23, 2025 | 7.72 | 8.09 | 7.66 | 7.92 | +1.15% | 232,076 |
| Dec 22, 2025 | 7.87 | 8.14 | 7.71 | 7.83 | -0.38% | 131,828 |
| Dec 19, 2025 | 8.04 | 8.17 | 7.79 | 7.86 | -2.36% | 196,919 |
| Dec 18, 2025 | 7.86 | 8.15 | 7.75 | 8.05 | +3.87% | 88,953 |
| Dec 17, 2025 | 7.92 | 7.99 | 7.70 | 7.75 | -2.27% | 157,168 |
| Dec 16, 2025 | 7.69 | 7.99 | 7.31 | 7.93 | +2.99% | 93,203 |
| Dec 15, 2025 | 7.66 | 7.78 | 7.46 | 7.70 | +1.45% | 153,930 |
| Dec 12, 2025 | 7.81 | 7.81 | 7.26 | 7.59 | -2.82% | 118,052 |
| Dec 11, 2025 | 7.74 | 7.86 | 7.62 | 7.81 | +0.26% | 183,115 |
| Dec 10, 2025 | 7.57 | 7.84 | 7.43 | 7.79 | +1.83% | 116,374 |
| Dec 9, 2025 | 7.01 | 7.68 | 6.97 | 7.65 | +8.97% | 272,142 |
| Dec 8, 2025 | 6.83 | 7.03 | 6.66 | 7.02 | +3.39% | 196,630 |
| Dec 5, 2025 | 6.64 | 7.03 | 6.58 | 6.79 | +2.26% | 220,649 |
| Dec 4, 2025 | 6.35 | 6.65 | 6.12 | 6.64 | +5.06% | 126,488 |
| Dec 3, 2025 | 6.14 | 6.46 | 6.00 | 6.32 | +2.76% | 344,158 |
| Dec 2, 2025 | 6.04 | 6.23 | 5.78 | 6.15 | +2.84% | 589,254 |
| Dec 1, 2025 | 6.14 | 6.21 | 5.95 | 5.98 | -3.86% | 111,756 |
| Nov 28, 2025 | 6.24 | 6.34 | 6.15 | 6.22 | +0.32% | 182,574 |
| Nov 26, 2025 | 6.31 | 6.34 | 6.16 | 6.20 | -2.05% | 111,372 |
| Nov 25, 2025 | 6.21 | 6.51 | 6.14 | 6.33 | +1.12% | 106,733 |
| Nov 24, 2025 | 6.17 | 6.33 | 6.08 | 6.26 | +1.62% | 161,589 |
| Nov 21, 2025 | 5.89 | 6.34 | 5.85 | 6.16 | +4.58% | 165,239 |
| Nov 20, 2025 | 6.36 | 6.74 | 5.83 | 5.89 | -5.91% | 150,454 |
| Nov 19, 2025 | 6.11 | 6.50 | 6.05 | 6.26 | +2.12% | 230,442 |
| Nov 18, 2025 | 6.31 | 6.58 | 5.92 | 6.13 | -3.77% | 301,211 |
| Nov 17, 2025 | 7.01 | 7.01 | 6.33 | 6.37 | -9.13% | 146,012 |
| Nov 14, 2025 | 7.02 | 7.22 | 6.82 | 7.01 | -3.18% | 283,931 |
| Nov 13, 2025 | 6.29 | 7.60 | 6.29 | 7.24 | -14.12% | 620,576 |
Daily open, high, low, close and volume for SoundThinking, Inc. Common Stock (SSTI). Showing 249 trading days. Unadjusted prices.