SoundThinking, Inc. (SSTI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in SoundThinking, Inc. (SSTI) since IPO date, it would be worth $429.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $150.45, while $1000 invested 1 year ago would be worth $477.18. This corresponds to total returns of -57.09%, -84.95%, -52.28%, respectively, with annualized returns of -8.77%, -31.53%, -52.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.16 | 6.17 | 6.17 | 6.2 | 5.96 | 205,245 |
| August 20, 2026 | 6.06 | 6.15 | 6.15 | 6.2 | 6.03 | 167,320 |
| August 19, 2026 | 5.89 | 6.14 | 6.14 | 6.25 | 5.77 | 0 |
| August 18, 2026 | 5.54 | 5.9 | 5.9 | 5.94 | 5.52 | 0 |
| August 17, 2026 | 6.24 | 5.58 | 5.58 | 6.24 | 5.57 | 551,204 |
| August 14, 2026 | 6.19 | 6.2 | 6.2 | 6.66 | 5.82 | 875,907 |
| August 13, 2026 | 8.25 | 8.27 | 8.27 | 8.41 | 8.1 | 34,843 |
| August 12, 2026 | 8.18 | 8.15 | 8.15 | 8.27 | 8.07 | 32,893 |
| August 11, 2026 | 8.1 | 8.11 | 8.11 | 8.15 | 7.9 | 45,835 |
| August 10, 2026 | 7.92 | 8.07 | 8.07 | 8.14 | 7.86 | 78,212 |
| August 07, 2026 | 7.72 | 7.92 | 7.92 | 7.97 | 7.56 | 0 |
| August 06, 2026 | 7.85 | 7.76 | 7.76 | 7.85 | 7.71 | 93,860 |
| August 05, 2026 | 8.33 | 7.86 | 7.86 | 8.33 | 7.75 | 68,916 |
| August 04, 2026 | 7.85 | 8.23 | 8.23 | 8.28 | 7.85 | 66,451 |
| August 03, 2026 | 7.78 | 7.85 | 7.85 | 8.02 | 7.74 | 80,342 |
| July 31, 2026 | 8.02 | 7.75 | 7.75 | 8.12 | 7.41 | 45,597 |
| July 30, 2026 | 8.35 | 7.95 | 7.95 | 8.36 | 7.87 | 126,392 |
| July 29, 2026 | 8.48 | 8.36 | 8.36 | 8.68 | 8.36 | 36,607 |
| July 28, 2026 | 8.42 | 8.49 | 8.49 | 8.53 | 8.25 | 47,555 |
| July 27, 2026 | 8.42 | 8.45 | 8.45 | 8.6 | 8.24 | 64,564 |
| July 23, 2026 | 8.21 | 8.25 | 8.25 | 8.52 | 8.11 | 140,363 |
| July 22, 2026 | 8.34 | 8.28 | 8.28 | 8.38 | 8.15 | 91,574 |
| July 21, 2026 | 8.54 | 8.38 | 8.38 | 9 | 8.23 | 44,124 |
| July 20, 2026 | 8.59 | 8.51 | 8.51 | 8.79 | 8.37 | 45,662 |
| July 17, 2026 | 8.37 | 8.59 | 8.59 | 8.6 | 8.25 | 57,224 |
| July 16, 2026 | 8.37 | 8.37 | 8.37 | 8.58 | 8.17 | 47,389 |
| July 15, 2026 | 8.88 | 8.33 | 8.33 | 8.95 | 8.3 | 61,607 |
| July 14, 2026 | 8.57 | 8.49 | 8.49 | 8.98 | 8.48 | 53,167 |
| July 13, 2026 | 8.69 | 8.57 | 8.57 | 8.9 | 8.53 | 46,424 |
| July 10, 2026 | 8.66 | 8.65 | 8.65 | 8.82 | 8.33 | 83,304 |
| July 09, 2026 | 8.49 | 8.79 | 8.79 | 8.82 | 8.41 | 110,614 |
| July 08, 2026 | 8.78 | 8.51 | 8.51 | 8.78 | 8.38 | 66,721 |
| July 07, 2026 | 9.11 | 8.93 | 8.93 | 9.34 | 8.79 | 70,227 |
| July 06, 2026 | 9.03 | 9.08 | 9.08 | 9.34 | 9 | 42,779 |
| July 02, 2026 | 9.6 | 9.08 | 9.08 | 9.66 | 9 | 75,024 |
| July 01, 2026 | 8.99 | 9.65 | 9.65 | 10.03 | 8.95 | 139,423 |
| June 30, 2026 | 8.79 | 9.05 | 9.05 | 9.12 | 8.5 | 98,405 |
| June 29, 2026 | 8.37 | 8.81 | 8.81 | 8.95 | 8.31 | 211,108 |
| June 26, 2026 | 8.39 | 8.19 | 8.19 | 8.78 | 8.02 | 1.24M |
| June 25, 2026 | 8.3 | 8.39 | 8.39 | 8.75 | 8.2 | 265,135 |
| June 24, 2026 | 7.78 | 8.3 | 8.3 | 8.33 | 7.78 | 211,448 |
| June 23, 2026 | 7.37 | 7.66 | 7.66 | 7.94 | 7.37 | 137,355 |
| June 22, 2026 | 7.84 | 7.48 | 7.48 | 8 | 7.3 | 147,747 |
| June 18, 2026 | 7.6 | 7.84 | 7.84 | 8.08 | 7.6 | 201,283 |
| June 17, 2026 | 7.5 | 7.55 | 7.55 | 7.94 | 7.34 | 128,795 |
| June 16, 2026 | 7.5 | 7.53 | 7.53 | 7.63 | 7.39 | 94,104 |
| June 15, 2026 | 8.09 | 7.5 | 7.5 | 8.11 | 7.43 | 156,107 |
| June 12, 2026 | 8.02 | 8.03 | 8.03 | 8.49 | 8.02 | 99,452 |
| June 11, 2026 | 7.8 | 7.98 | 7.98 | 8.05 | 7.58 | 65,568 |
| June 10, 2026 | 7.62 | 7.8 | 7.8 | 7.93 | 7.62 | 66,514 |
| June 09, 2026 | 7.69 | 7.71 | 7.71 | 8 | 7.49 | 77,254 |
| June 08, 2026 | 7.48 | 7.7 | 7.7 | 7.72 | 7.44 | 272,762 |
| June 05, 2026 | 7.53 | 7.58 | 7.58 | 7.7 | 7.37 | 0 |
| June 04, 2026 | 7.57 | 7.64 | 7.64 | 8 | 7.44 | 114,820 |
| June 03, 2026 | 7.52 | 7.6 | 7.6 | 7.64 | 7.24 | 160,562 |
| June 02, 2026 | 7.67 | 7.57 | 7.57 | 7.85 | 7.48 | 123,816 |
| June 01, 2026 | 7.41 | 7.86 | 7.86 | 7.91 | 7.21 | 85,186 |
| May 29, 2026 | 7.26 | 7.51 | 7.51 | 7.68 | 7.09 | 78,632 |
| May 28, 2026 | 6.85 | 7.23 | 7.23 | 7.25 | 6.73 | 122,644 |
| May 27, 2026 | 6.8 | 6.88 | 6.88 | 6.88 | 6.59 | 93,750 |