SoundThinking, Inc. (SSTI) NASDAQ

7.57

-0.29(-3.69%)

Updated at June 02 04:00PM

Currency In USD

SSTI Historical Return

If you invested $1000 in SoundThinking, Inc. (SSTI) since IPO date, it would be worth $526.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $186.68, while $1000 invested 1 year ago would be worth $473.13. This corresponds to total returns of -47.36%, -81.33%, -52.69%, respectively, with annualized returns of -6.89%, -28.5%, -52.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SSTI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	6.79	6.76	6.76	6.9	6.68	55,860
May 22, 2026	6.64	6.78	6.78	6.93	6.64	90,666
May 21, 2026	6.87	6.64	6.64	6.87	6.56	85,424
May 20, 2026	6.71	6.87	6.87	7.08	6.64	187,429
May 19, 2026	6.43	6.75	6.75	6.79	6.4	83,132
May 18, 2026	6.63	6.51	6.51	6.7	6.42	69,511
May 15, 2026	6.13	6.62	6.62	6.65	6.13	149,053
May 14, 2026	6.24	6.57	6.57	6.75	6.15	144,755
May 13, 2026	6.63	6.14	6.14	6.7	6.14	114,837
May 12, 2026	6.85	6.69	6.69	6.86	6.65	73,363
May 11, 2026	6.95	6.86	6.86	7.09	6.56	186,001
May 08, 2026	7.01	7	7	7.05	6.83	112,185
May 07, 2026	6.8	7.04	7.04	7.12	6.68	95,644
May 06, 2026	6.98	6.72	6.72	6.98	6.69	157,214
May 05, 2026	7.07	6.95	6.95	7.24	6.71	72,748
May 04, 2026	6.97	7.03	7.03	7.17	6.87	99,357
May 01, 2026	6.9	6.99	6.99	7.02	6.82	56,442
April 30, 2026	6.84	6.82	6.82	6.99	6.72	72,977
April 29, 2026	6.85	6.87	6.87	6.87	6.74	96,396
April 28, 2026	6.73	6.86	6.86	6.92	6.65	82,530
April 27, 2026	6.71	6.77	6.77	6.84	6.71	64,764
April 24, 2026	6.66	6.71	6.71	6.81	6.51	66,006
April 23, 2026	6.67	6.66	6.66	6.7	6.55	61,894
April 22, 2026	6.87	6.82	6.82	6.93	6.72	45,922
April 21, 2026	6.97	6.79	6.79	7.19	6.78	74,603
April 20, 2026	6.9	6.97	6.97	7.13	6.77	60,582
April 17, 2026	6.87	6.9	6.9	7.03	6.76	58,875
April 16, 2026	6.76	6.75	6.75	6.81	6.69	47,952
April 15, 2026	6.57	6.74	6.74	6.82	6.53	100,404
April 14, 2026	6.46	6.57	6.57	6.63	6.46	88,409
April 13, 2026	6.19	6.42	6.42	6.47	6.18	106,214
April 10, 2026	6.72	6.21	6.21	6.72	6.21	105,592
April 09, 2026	6.71	6.71	6.71	6.73	6.5	72,155
April 08, 2026	6.75	6.73	6.73	6.91	6.62	133,433
April 07, 2026	6.63	6.55	6.55	6.76	6.5	142,903
April 06, 2026	6.64	6.73	6.73	6.85	6.54	52,931
April 02, 2026	6.43	6.66	6.66	6.69	6.4	44,435
April 01, 2026	6.67	6.55	6.55	6.77	6.54	61,368
March 31, 2026	6.53	6.62	6.62	6.81	6.42	59,821
March 30, 2026	6.41	6.44	6.44	6.49	6.29	100,319
March 27, 2026	6.49	6.39	6.39	6.53	6.3	102,992
March 26, 2026	6.65	6.62	6.62	6.84	6.48	95,489
March 25, 2026	6.5	6.59	6.59	6.66	6.38	92,686
March 24, 2026	6.58	6.5	6.5	6.68	6.47	97,431
March 23, 2026	6.64	6.67	6.67	6.76	6.46	93,017
March 20, 2026	6.47	6.48	6.48	6.52	6.26	167,309
March 19, 2026	6.31	6.49	6.49	6.59	6.2	131,777
March 18, 2026	6.59	6.32	6.32	6.62	6.27	124,487
March 17, 2026	6.85	6.72	6.72	6.98	6.68	116,959
March 16, 2026	6.78	6.81	6.81	6.94	6.58	124,244
March 13, 2026	6.8	6.65	6.65	6.91	6.54	130,272
March 12, 2026	7.07	6.87	6.87	7.28	6.82	202,270
March 11, 2026	7.21	7.19	7.19	7.39	7	122,636
March 10, 2026	6.94	7.27	7.27	7.72	6.79	199,488
March 09, 2026	7.05	6.95	6.95	7.07	6.67	134,370