NASDAQ · SSTI

SoundThinking, Inc.

Technology · Software - Application

$8.34

Down-$0.02 (-0.24%)

Updated Oct 8, 2026, 12:41 AM

SID Score

4.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · SSTI

SSTI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

SSTI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$8.32	$8.39	$8.32	$8.34	84.68K
Oct 5, 2026	$8.33	$8.40	$8.30	$8.32	69.87K
Oct 2, 2026	$8.48	$8.50	$8.30	$8.33	79.92K
Oct 1, 2026	$8.32	$8.57	$8.32	$8.44	98.39K
Sep 30, 2026	$8.21	$8.78	$8.21	$8.31	574.5K
Sep 29, 2026	$8.30	$8.43	$8.18	$8.21	5.13M
Sep 28, 2026	$5.59	$5.59	$5.415	$5.47	41.92K
Sep 25, 2026	$5.55	$5.65	$5.47	$5.64	61.69K
Sep 24, 2026	$5.60	$5.70	$5.47	$5.47	38.14K
Sep 23, 2026	$5.80	$5.80	$5.645	$5.68	33.73K
Sep 22, 2026	$5.6399	$5.8849	$5.45	$5.78	111.17K
Sep 21, 2026	$5.60	$5.64	$5.415	$5.49	76.75K
Sep 18, 2026	$5.83	$5.83	$5.53	$5.58	114.79K
Sep 17, 2026	$5.855	$6.01	$5.84	$5.86	38.53K
Sep 16, 2026	$5.90	$6.02	$5.86	$5.97	38.15K
Sep 15, 2026	$5.76	$5.95	$5.65	$5.92	63.61K
Sep 14, 2026	$5.61	$5.9099	$5.52	$5.82	65.78K
Sep 11, 2026	$5.7336	$5.80	$5.61	$5.61	112.24K
Sep 10, 2026	$5.75	$5.7899	$5.6011	$5.64	74.51K
Sep 9, 2026	$6.1433	$6.1433	$5.77	$5.79	112.51K