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 $586.93 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $229.97, while $1000 invested 1 year ago would be worth $705.69. This corresponds to total returns of -41.31%, -77%, -29.43%, respectively, with annualized returns of -5.55%, -25.48%, -29.43%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.32 | 8.44 | 8.44 | 8.57 | 8.32 | 98,120 |
| September 30, 2026 | 8.21 | 8.31 | 8.31 | 8.78 | 8.21 | 574,209 |
| September 29, 2026 | 8.3 | 8.21 | 8.21 | 8.43 | 8.18 | 5.13M |
| September 28, 2026 | 5.59 | 5.47 | 5.47 | 5.59 | 5.42 | 41,919 |
| September 25, 2026 | 5.55 | 5.64 | 5.64 | 5.65 | 5.47 | 61,685 |
| September 24, 2026 | 5.6 | 5.47 | 5.47 | 5.7 | 5.47 | 38,124 |
| September 23, 2026 | 5.8 | 5.68 | 5.68 | 5.8 | 5.65 | 33,721 |
| September 22, 2026 | 5.52 | 5.78 | 5.78 | 5.88 | 5.52 | 111,141 |
| September 21, 2026 | 5.6 | 5.49 | 5.49 | 5.64 | 5.42 | 76,730 |
| September 18, 2026 | 5.83 | 5.58 | 5.58 | 5.83 | 5.53 | 114,789 |
| September 17, 2026 | 5.86 | 5.86 | 5.86 | 6.01 | 5.84 | 38,523 |
| September 16, 2026 | 5.9 | 5.97 | 5.97 | 6.02 | 5.86 | 38,147 |
| September 15, 2026 | 5.76 | 5.92 | 5.92 | 5.95 | 5.65 | 63,608 |
| September 11, 2026 | 5.7 | 5.61 | 5.61 | 5.81 | 5.61 | 112,236 |
| September 10, 2026 | 5.75 | 5.64 | 5.64 | 5.79 | 5.6 | 74,508 |
| September 09, 2026 | 6.14 | 5.79 | 5.79 | 6.14 | 5.77 | 112,509 |
| September 08, 2026 | 6.05 | 5.99 | 5.99 | 6.05 | 5.95 | 43,082 |
| September 04, 2026 | 6.13 | 6.12 | 6.12 | 6.19 | 5.85 | 55,436 |
| September 03, 2026 | 6.08 | 6.08 | 6.08 | 6.13 | 5.96 | 0 |
| September 02, 2026 | 6 | 6.07 | 6.07 | 6.11 | 5.97 | 97,190 |
| September 01, 2026 | 6.39 | 5.97 | 5.97 | 6.72 | 5.92 | 173,686 |
| August 31, 2026 | 6.19 | 6.44 | 6.44 | 6.56 | 6.05 | 195,464 |
| August 28, 2026 | 6.29 | 6.2 | 6.2 | 6.39 | 6.17 | 87,187 |
| August 27, 2026 | 6.03 | 6.32 | 6.32 | 6.39 | 6.01 | 130,302 |
| August 26, 2026 | 6.1 | 6.02 | 6.02 | 6.19 | 6 | 101,910 |
| August 25, 2026 | 6.01 | 6.15 | 6.15 | 6.19 | 5.92 | 98,792 |
| August 24, 2026 | 6.14 | 6.02 | 6.02 | 6.14 | 5.8 | 286,034 |
| 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 |