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 $538.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $171.12, while $1000 invested 1 year ago would be worth $696.94. This corresponds to total returns of -46.11%, -82.89%, -30.31%, respectively, with annualized returns of -6.53%, -29.73%, -30.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |