stockNASDAQ: SSTI • 28 Days Updates
SoundThinking Inc. (SSTI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.soundthinking.com
Price & Performance Trajectory
SoundThinking Inc.NASDAQ: SSTI
Latest Close
$8.36
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSSTI session performance
✓ Latest Close USD
$8.36
Latest session close
+$2.75vs period start
Period Return % % GAIN
+49.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$8.5 / $5.42
Period range envelope
$3.08channel spread
Total Volume SHARES
4.74M
Period turnover
Avg: 249.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $8.36 | +1.21% | $8.44 | $8.25 | 76.1K |
| Oct 08, 2026 | $8.26 | -0.72% | $8.36 | $8.21 | 210.2K |
| Oct 07, 2026 | $8.32 | -0.24% | $8.43 | $8.32 | 57.4K |
| Oct 06, 2026 | $8.34 | +0.24% | $8.39 | $8.32 | 84.7K |
| Oct 05, 2026 | $8.32 | -0.12% | $8.38 | $8.30 | 69.8K |
| Oct 02, 2026 | $8.33 | -1.30% | $8.50 | $8.30 | 79.5K |
| Sep 29, 2026 | $8.26 | +50.91% | $8.43 | $8.25 | 3.41M |
| Sep 28, 2026 | $5.47 | -3.01% | $5.59 | $5.42 | 41.9K |
| Sep 25, 2026 | $5.64 | +3.11% | $5.65 | $5.47 | 61.7K |
| Sep 24, 2026 | $5.47 | -3.70% | $5.70 | $5.47 | 38.1K |
| Sep 23, 2026 | $5.68 | -1.73% | $5.80 | $5.65 | 33.7K |
| Sep 22, 2026 | $5.75 | +4.64% | $5.86 | $5.45 | 65.1K |
| Sep 21, 2026 | $5.49 | -1.61% | $5.64 | $5.42 | 76.7K |
| Sep 18, 2026 | $5.58 | -4.78% | $5.83 | $5.53 | 114.8K |
| Sep 17, 2026 | $5.86 | -1.84% | $6.01 | $5.84 | 38.5K |
Page 1 of 2