stockNASDAQ: SSTI • 6 Months Updates
SoundThinking Inc. (SSTI) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Investor Relations:ir.soundthinking.com
Price & Performance Trajectory
SoundThinking Inc.NASDAQ: SSTI
Latest Close
$8.27
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSSTI session performance
✓ Latest Close USD
$8.27
Latest session close
+$1.3vs period start
Period Return % % GAIN
+18.65%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$10.03 / $5.42
Period range envelope
$4.61channel spread
Total Volume SHARES
17.94M
Period turnover
Avg: 144.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(124 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $8.27 | -0.60% | $8.37 | $8.27 | 39.7K |
| Oct 15, 2026 | $8.32 | +0.24% | $8.33 | $8.26 | 42.0K |
| Oct 14, 2026 | $8.30 | +0.48% | $8.33 | $8.25 | 49.6K |
| Oct 13, 2026 | $8.26 | -0.84% | $8.46 | $8.26 | 59.8K |
| Oct 12, 2026 | $8.33 | -0.36% | $8.38 | $8.23 | 59.2K |
| 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 |
Page 1 of 9