Free Trial

SoundThinking (SSTI) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free SSTI Stock Alerts
$16.07
+0.08 (+0.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

SoundThinking Stock Price Performance

5 Day
Performance
-1.89%
1 Month
Performance
+18.69%
3 Month
Performance
-9.41%
6 Month
Performance
-29.27%
Year-To-Date
Performance
-37.08%
1 Year
Performance
-35.33%
Receive SSTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SoundThinking and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

SSTI Stock Chart for Sunday, June, 2, 2024

SSTI Chart by TradingView

SoundThinking Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$16.00$16.07
+0.47%		$16.62$15.9450,838 shs$205.54 million
05/30/2024$16.08$16.00
-0.53%		$16.34$15.9046,221 shs$204.58 million
05/29/2024$16.21$16.08
-0.80%		$16.30$15.7430,250 shs$205.71 million
05/28/2024$16.38$16.21
-1.04%		$16.72$16.0260,349 shs$207.33 million
05/27/2024$16.38$16.38$16.92$15.97120,300 shs$209.50 million
05/24/2024$16.28$16.38
+0.61%		$16.92$15.97120,354 shs$209.50 million
05/23/2024$14.94$16.28
+8.97%		$16.40$14.91123,185 shs$208.22 million
05/22/2024$14.49$14.94
+3.11%		$15.05$14.4740,510 shs$191.08 million
05/21/2024$14.49$14.49$14.59$14.3240,771 shs$185.33 million
05/20/2024$14.35$14.49
+0.98%		$14.64$14.3470,797 shs$185.33 million
05/17/2024$14.28$14.35
+0.49%		$14.61$13.8153,855 shs$183.54 million
05/16/2024$13.91$14.28
+2.66%		$14.42$13.5549,591 shs$182.64 million
05/15/2024$14.40$13.91
-3.40%		$14.53$13.8068,435 shs$177.91 million
05/14/2024$14.53$14.40
-0.89%		$15.00$14.3193,782 shs$184.22 million
05/13/2024$13.89$14.53
+4.61%		$14.77$13.79112,641 shs$185.84 million
05/10/2024$14.33$13.89
-3.07%		$14.38$13.8133,770 shs$177.70 million
05/09/2024$14.58$14.33
-1.71%		$14.68$14.2023,033 shs$183.32 million
05/08/2024$13.81$14.58
+5.58%		$14.63$13.8032,360 shs$186.48 million
05/07/2024$13.50$13.81
+2.30%		$13.85$13.4558,935 shs$176.63 million
05/06/2024$13.48$13.50
+0.15%		$13.61$13.4532,236 shs$172.67 million
05/03/2024$13.49$13.48
-0.07%		$13.80$13.3939,407 shs$172.41 million
05/02/2024$13.54$13.49
-0.37%		$13.62$13.4034,656 shs$172.54 million
05/01/2024$13.36$13.54
+1.35%		$13.87$13.3379,863 shs$173.18 million
04/30/2024$13.53$13.36
-1.26%		$13.48$13.0040,366 shs$170.87 million
04/29/2024$13.67$13.53
-1.02%		$13.81$13.3750,616 shs$173.01 million
04/26/2024$13.43$13.67
+1.79%		$13.87$13.4779,330 shs$174.84 million
04/25/2024$13.46$13.43
-0.22%		$13.56$13.1384,240 shs$171.77 million
04/24/2024$13.32$13.46
+1.05%		$13.60$13.0967,221 shs$172.15 million
04/23/2024$13.44$13.32
-0.89%		$13.63$13.2852,816 shs$170.36 million
04/22/2024$13.33$13.44
+0.83%		$13.54$12.9846,378 shs$171.90 million
04/19/2024$13.37$13.33
-0.30%		$13.64$13.0473,410 shs$170.49 million
04/18/2024$13.31$13.37
+0.45%		$13.70$13.15138,321 shs$171.00 million
04/17/2024$13.61$13.31
-2.20%		$13.94$13.1540,304 shs$170.24 million
04/16/2024$14.42$13.61
-5.62%		$14.27$13.5852,797 shs$174.07 million
04/15/2024$14.82$14.42
-2.70%		$14.88$14.0257,568 shs$184.39 million
04/12/2024$15.11$14.82
-1.92%		$15.40$14.5738,211 shs$189.55 million
04/11/2024$15.37$15.11
-1.69%		$15.39$14.8559,408 shs$193.21 million
04/10/2024$16.06$15.37
-4.30%		$15.73$15.10126,125 shs$196.54 million
04/09/2024$14.95$16.06
+7.42%		$16.11$14.93312,476 shs$205.41 million
04/08/2024$15.32$14.95
-2.42%		$15.39$14.6763,795 shs$191.21 million
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$15.14$15.32
+1.19%		$15.56$14.9397,857 shs$195.94 million
04/04/2024$15.89$15.14
-4.72%		$16.08$15.0160,789 shs$192.58 million
04/03/2024$16.02$15.89
-0.81%		$16.10$15.5773,271 shs$202.12 million
04/02/2024$16.12$16.02
-0.62%		$16.07$15.8932,642 shs$203.77 million
04/01/2024$15.88$16.12
+1.51%		$16.30$15.8948,195 shs$205.05 million
03/29/2024$15.88$15.88$15.92$15.2750,823 shs$201.99 million
03/28/2024$15.52$15.88
+2.32%		$15.92$15.2750,819 shs$201.99 million
03/27/2024$15.05$15.52
+3.12%		$16.02$14.8098,838 shs$197.41 million
03/26/2024$15.42$15.05
-2.40%		$15.70$15.0446,726 shs$191.44 million
03/25/2024$15.75$15.42
-2.10%		$15.80$15.0735,301 shs$196.14 million
03/22/2024$15.00$15.75
+5.00%		$15.90$14.84130,115 shs$200.34 million
03/21/2024$15.52$15.00
-3.35%		$15.64$14.8255,109 shs$190.80 million
03/20/2024$15.50$15.52
+0.13%		$15.67$14.9068,508 shs$197.41 million
03/19/2024$15.03$15.50
+3.13%		$15.61$14.8750,873 shs$197.16 million
03/18/2024$15.15$15.03
-0.79%		$15.99$14.8553,046 shs$191.18 million
03/15/2024$15.45$15.15
-1.94%		$15.55$14.64149,209 shs$192.71 million
03/14/2024$16.20$15.45
-4.63%		$16.36$15.3133,047 shs$196.52 million
03/13/2024$16.37$16.20
-1.04%		$16.69$16.0717,227 shs$206.06 million
03/12/2024$16.01$16.37
+2.25%		$16.69$15.9225,481 shs$208.23 million
03/11/2024$16.42$16.01
-2.50%		$16.40$16.0113,167 shs$208.88 million
03/08/2024$16.59$16.42
-1.02%		$17.18$16.2342,612 shs$208.86 million
03/07/2024$16.39$16.59
+1.22%		$16.99$16.1329,009 shs$211.03 million
03/06/2024$16.31$16.39
+0.49%		$16.78$16.1630,782 shs$208.48 million
03/05/2024$16.39$16.31
-0.49%		$16.71$16.0651,665 shs$207.46 million
03/04/2024$17.74$16.39
-7.61%		$17.73$16.2746,394 shs$208.48 million
03/01/2024$17.39$17.74
+2.01%		$17.88$17.2987,834 shs$225.65 million
02/29/2024$17.51$17.39
-0.69%		$18.33$17.2586,665 shs$221.20 million

Related Companies:
This page (NASDAQ:SSTI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets