SoundThinking (SSTI) Stock Chart & Stock Price History → Write this ticker symbol down… (From StocksToTrade) (Ad) Free SSTI Stock Alerts $16.07 +0.08 (+0.50%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends SoundThinking Stock Price Performance5 Day Performance-0.86%1 Month Performance+19.13%3 Month Performance-9.41%6 Month Performance-29.27%Year-To-Date Performance-37.08%1 Year Performance-35.20% 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 Email Address Ad StocksToTradeWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution SSTI Stock Chart for Sunday, June, 2, 2024 SSTI Chart by TradingView SoundThinking Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$16.00$16.07+0.47%$16.62$15.9450,838 shs$205.54 million05/30/2024$16.08$16.00-0.53%$16.34$15.9046,221 shs$204.58 million05/29/2024$16.21$16.08-0.80%$16.30$15.7430,250 shs$205.71 million05/28/2024$16.38$16.21-1.04%$16.72$16.0260,349 shs$207.33 million05/27/2024$16.38$16.38$16.92$15.97120,300 shs$209.50 million05/24/2024$16.28$16.38+0.61%$16.92$15.97120,354 shs$209.50 million Get the Latest News and Ratings for SSTI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SoundThinking and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$14.94$16.28+8.97%$16.40$14.91123,185 shs$208.22 million05/22/2024$14.49$14.94+3.11%$15.05$14.4740,510 shs$191.08 million05/21/2024$14.49$14.49$14.59$14.3240,771 shs$185.33 million05/20/2024$14.35$14.49+0.98%$14.64$14.3470,797 shs$185.33 million05/17/2024$14.28$14.35+0.49%$14.61$13.8153,855 shs$183.54 million05/16/2024$13.91$14.28+2.66%$14.42$13.5549,591 shs$182.64 million05/15/2024$14.40$13.91-3.40%$14.53$13.8068,435 shs$177.91 million05/14/2024$14.53$14.40-0.89%$15.00$14.3193,782 shs$184.22 million05/13/2024$13.89$14.53+4.61%$14.77$13.79112,641 shs$185.84 million05/10/2024$14.33$13.89-3.07%$14.38$13.8133,770 shs$177.70 million05/09/2024$14.58$14.33-1.71%$14.68$14.2023,033 shs$183.32 million05/08/2024$13.81$14.58+5.58%$14.63$13.8032,360 shs$186.48 million05/07/2024$13.50$13.81+2.30%$13.85$13.4558,935 shs$176.63 million05/06/2024$13.48$13.50+0.15%$13.61$13.4532,236 shs$172.67 million05/03/2024$13.49$13.48-0.07%$13.80$13.3939,407 shs$172.41 million05/02/2024$13.54$13.49-0.37%$13.62$13.4034,656 shs$172.54 million05/01/2024$13.36$13.54+1.35%$13.87$13.3379,863 shs$173.18 million04/30/2024$13.53$13.36-1.26%$13.48$13.0040,366 shs$170.87 million04/29/2024$13.67$13.53-1.02%$13.81$13.3750,616 shs$173.01 million04/26/2024$13.43$13.67+1.79%$13.87$13.4779,330 shs$174.84 million04/25/2024$13.46$13.43-0.22%$13.56$13.1384,240 shs$171.77 million04/24/2024$13.32$13.46+1.05%$13.60$13.0967,221 shs$172.15 million04/23/2024$13.44$13.32-0.89%$13.63$13.2852,816 shs$170.36 million04/22/2024$13.33$13.44+0.83%$13.54$12.9846,378 shs$171.90 million04/19/2024$13.37$13.33-0.30%$13.64$13.0473,410 shs$170.49 million04/18/2024$13.31$13.37+0.45%$13.70$13.15138,321 shs$171.00 million04/17/2024$13.61$13.31-2.20%$13.94$13.1540,304 shs$170.24 million04/16/2024$14.42$13.61-5.62%$14.27$13.5852,797 shs$174.07 million04/15/2024$14.82$14.42-2.70%$14.88$14.0257,568 shs$184.39 million04/12/2024$15.11$14.82-1.92%$15.40$14.5738,211 shs$189.55 million04/11/2024$15.37$15.11-1.69%$15.39$14.8559,408 shs$193.21 million04/10/2024$16.06$15.37-4.30%$15.73$15.10126,125 shs$196.54 million04/09/2024$14.95$16.06+7.42%$16.11$14.93312,476 shs$205.41 million04/08/2024$15.32$14.95-2.42%$15.39$14.6763,795 shs$191.21 millionBill Clinton Backing Biden Replacement??? (Ad)Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…Click here now for my urgent election forecast.04/05/2024$15.14$15.32+1.19%$15.56$14.9397,857 shs$195.94 million04/04/2024$15.89$15.14-4.72%$16.08$15.0160,789 shs$192.58 million04/03/2024$16.02$15.89-0.81%$16.10$15.5773,271 shs$202.12 million04/02/2024$16.12$16.02-0.62%$16.07$15.8932,642 shs$203.77 million04/01/2024$15.88$16.12+1.51%$16.30$15.8948,195 shs$205.05 million03/29/2024$15.88$15.88$15.92$15.2750,823 shs$201.99 million03/28/2024$15.52$15.88+2.32%$15.92$15.2750,819 shs$201.99 million03/27/2024$15.05$15.52+3.12%$16.02$14.8098,838 shs$197.41 million03/26/2024$15.42$15.05-2.40%$15.70$15.0446,726 shs$191.44 million03/25/2024$15.75$15.42-2.10%$15.80$15.0735,301 shs$196.14 million03/22/2024$15.00$15.75+5.00%$15.90$14.84130,115 shs$200.34 million03/21/2024$15.52$15.00-3.35%$15.64$14.8255,109 shs$190.80 million03/20/2024$15.50$15.52+0.13%$15.67$14.9068,508 shs$197.41 million03/19/2024$15.03$15.50+3.13%$15.61$14.8750,873 shs$197.16 million03/18/2024$15.15$15.03-0.79%$15.99$14.8553,046 shs$191.18 million03/15/2024$15.45$15.15-1.94%$15.55$14.64149,209 shs$192.71 million03/14/2024$16.20$15.45-4.63%$16.36$15.3133,047 shs$196.52 million03/13/2024$16.37$16.20-1.04%$16.69$16.0717,227 shs$206.06 million03/12/2024$16.01$16.37+2.25%$16.69$15.9225,481 shs$208.23 million03/11/2024$16.42$16.01-2.50%$16.40$16.0113,167 shs$208.88 million03/08/2024$16.59$16.42-1.02%$17.18$16.2342,612 shs$208.86 million03/07/2024$16.39$16.59+1.22%$16.99$16.1329,009 shs$211.03 million03/06/2024$16.31$16.39+0.49%$16.78$16.1630,782 shs$208.48 million03/05/2024$16.39$16.31-0.49%$16.71$16.0651,665 shs$207.46 million03/04/2024$17.74$16.39-7.61%$17.73$16.2746,394 shs$208.48 million03/01/2024$17.39$17.74+2.01%$17.88$17.2987,834 shs$225.65 million Related Companies: WiMi Hologram Cloud Stock Chart WalkMe Stock Chart Grid Dynamics Stock Chart Kingsoft Cloud Stock Chart Hello Group Stock Chart Definitive Healthcare Stock Chart Weave Communications Stock Chart BigCommerce Stock Chart Bandwidth Stock Chart Cognyte Software Stock Chart Receive SSTI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SoundThinking and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SSTI) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesBill Clinton Backing Biden Replacement???The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SoundThinking, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.