NASDAQ:SSTI | Historical Stock Price | SOUNDTHINKING, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.83$9.45$15.31$24.79$40.16$65.062017-06-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.50$25.50144,200——
2019-12-30$24.42$24.42105,700——
2019-12-27$25.25$25.2577,700——
2019-12-26$24.87$24.8746,600——
2019-12-24$25.55$25.5541,600——
2019-12-23$25.35$25.35115,100——
2019-12-20$26.88$26.88203,100——
2019-12-19$26.71$26.71138,700——
2019-12-18$26.00$26.00162,400——
2019-12-17$24.39$24.39108,800——
2019-12-16$24.36$24.36145,900——
2019-12-13$24.77$24.77108,900——
2019-12-12$24.49$24.4961,300——
2019-12-11$24.28$24.2876,000——
2019-12-10$24.08$24.0886,600——
2019-12-09$23.81$23.8186,300——
2019-12-06$24.24$24.2466,800——
2019-12-05$23.62$23.6272,300——
2019-12-04$23.56$23.56154,100——
2019-12-03$23.57$23.5773,500——
2019-12-02$23.93$23.93104,800——
2019-11-29$24.52$24.5249,300——
2019-11-27$24.57$24.57106,800——
2019-11-26$24.39$24.39197,500——
2019-11-25$24.09$24.09141,200——
2019-11-22$23.25$23.2595,500——
2019-11-21$22.88$22.88143,400——
2019-11-20$23.28$23.28297,800——
2019-11-19$23.30$23.30158,000——
2019-11-18$22.37$22.37126,200——
2019-11-15$22.36$22.36174,800——
2019-11-14$21.87$21.87209,200——
2019-11-13$21.64$21.64440,100——
2019-11-12$20.34$20.34142,100——
2019-11-11$20.34$20.34151,100——
2019-11-08$20.07$20.07114,900——
2019-11-07$19.67$19.67111,900——
2019-11-06$19.32$19.32181,000——
2019-11-05$20.19$20.19179,500——
2019-11-04$21.34$21.34175,200——
2019-11-01$20.60$20.60102,100——
2019-10-31$20.20$20.20105,400——
2019-10-30$20.32$20.3278,700——
2019-10-29$20.46$20.46106,500——
2019-10-28$20.22$20.2287,100——
2019-10-25$20.01$20.01120,200——
2019-10-24$19.95$19.95260,000——
2019-10-23$19.38$19.38174,500——
2019-10-22$19.66$19.66102,800——
2019-10-21$19.71$19.71137,700——
2019-10-18$19.16$19.16176,200——
2019-10-17$19.65$19.65201,500——
2019-10-16$18.66$18.66200,300——
2019-10-15$19.55$19.55126,400——
2019-10-14$19.49$19.49195,700——
2019-10-11$20.35$20.35122,000——
2019-10-10$20.23$20.23264,600——
2019-10-09$19.84$19.84186,200——
2019-10-08$20.33$20.33218,400——
2019-10-07$20.32$20.32147,900——
2019-10-04$21.62$21.62286,400——
2019-10-03$20.94$20.94375,500——
2019-10-02$21.88$21.88248,400——
2019-10-01$21.93$21.93109,300——
2019-09-30$23.03$23.03110,400——
2019-09-27$22.98$22.98256,300——
2019-09-26$23.27$23.27130,200——
2019-09-25$23.34$23.34324,000——
2019-09-24$23.71$23.71303,500——
2019-09-23$24.66$24.66252,900——
2019-09-20$25.74$25.74123,000——
2019-09-19$26.31$26.31160,900——
2019-09-18$26.06$26.06170,800——
2019-09-17$27.26$27.26120,400——
2019-09-16$27.15$27.15190,900——
2019-09-13$27.89$27.89252,900——
2019-09-12$28.52$28.52177,000——
2019-09-11$29.39$29.39105,000——
2019-09-10$28.01$28.01101,600——
2019-09-09$27.38$27.38147,900——
2019-09-06$27.08$27.08113,300——
2019-09-05$27.21$27.2177,900——
2019-09-04$26.78$26.78217,300——
2019-09-03$26.90$26.90186,000——
2019-08-30$27.23$27.23108,700——
2019-08-29$27.02$27.02160,000——
2019-08-28$26.33$26.33201,400——
2019-08-27$26.12$26.12108,800——
2019-08-26$27.03$27.0381,400——
2019-08-23$27.63$27.63218,800——
2019-08-22$27.75$27.7574,300——
2019-08-21$29.53$29.53137,900——
2019-08-20$28.63$28.6388,700——
2019-08-19$28.54$28.54176,000——
2019-08-16$29.32$29.32276,700——
2019-08-15$28.11$28.11274,000——
2019-08-14$30.77$30.77252,500——
2019-08-13$30.41$30.41293,000——
2019-08-12$30.90$30.90157,800——
2019-08-09$31.27$31.27339,900——
2019-08-08$31.63$31.63382,700——
2019-08-07$31.23$31.23958,900——
2019-08-06$34.62$34.62336,900——
2019-08-05$35.80$35.80169,500——
2019-08-02$37.13$37.1390,600——
2019-08-01$37.06$37.0692,800——
2019-07-31$37.59$37.59121,600——
2019-07-30$38.54$38.5481,500——
2019-07-29$37.60$37.60175,500——
2019-07-26$38.23$38.23107,500——
2019-07-25$37.72$37.72142,500——
2019-07-24$39.10$39.10141,900——
2019-07-23$37.25$37.25169,200——
2019-07-22$37.16$37.16109,200——
2019-07-19$38.00$38.00166,300——
2019-07-18$38.83$38.83128,600——
2019-07-17$39.13$39.13100,200——
2019-07-16$39.44$39.44125,400——
2019-07-15$39.09$39.09565,000——
2019-07-12$43.17$43.1773,700——
2019-07-11$42.41$42.4180,700——
2019-07-10$43.48$43.48115,500——
2019-07-09$42.43$42.4383,800——
2019-07-08$41.53$41.53118,600——
2019-07-05$43.72$43.7279,600——
2019-07-03$44.72$44.7239,600——
2019-07-02$43.69$43.6966,900——
2019-07-01$45.08$45.0895,000——
2019-06-28$44.20$44.20239,500——
2019-06-27$43.95$43.95127,400——
2019-06-26$43.42$43.4297,100——
2019-06-25$42.52$42.52105,000——
2019-06-24$44.37$44.37119,400——
2019-06-21$44.46$44.46145,200——
2019-06-20$44.08$44.08102,200——
2019-06-19$42.33$42.33174,600——
2019-06-18$40.90$40.90141,700——
2019-06-17$40.61$40.61139,700——
2019-06-14$40.50$40.5098,600——
2019-06-13$41.79$41.79126,700——
2019-06-12$41.62$41.62168,700——
2019-06-11$42.39$42.39202,700——
2019-06-10$44.10$44.10188,900——
2019-06-07$45.25$45.25126,500——
2019-06-06$45.60$45.60146,200——
2019-06-05$47.39$47.39114,800——
2019-06-04$45.25$45.2572,600——
2019-06-03$44.54$44.54146,100——
2019-05-31$46.00$46.00125,300——
2019-05-30$47.41$47.41127,800——
2019-05-29$46.84$46.84122,000——
2019-05-28$47.10$47.10169,900——
2019-05-24$45.70$45.7084,900——
2019-05-23$46.55$46.5586,100——
2019-05-22$47.72$47.72103,700——
2019-05-21$48.31$48.31193,600——
2019-05-20$45.81$45.81125,800——
2019-05-17$47.15$47.15105,600——
2019-05-16$48.90$48.90262,900——
2019-05-15$45.38$45.38176,300——
2019-05-14$44.35$44.35263,900——
2019-05-13$43.58$43.58316,200——
2019-05-10$44.56$44.56937,200——
2019-05-09$54.85$54.85165,000——
2019-05-08$54.70$54.70108,000——
2019-05-07$55.14$55.14150,600——
2019-05-06$58.08$58.08163,400——
2019-05-03$54.94$54.94157,700——
2019-05-02$52.73$52.7375,800——
2019-05-01$51.63$51.63101,000——
2019-04-30$52.70$52.7090,500——
2019-04-29$53.64$53.6464,100——
2019-04-26$53.13$53.1378,700——
2019-04-25$51.69$51.69135,400——
2019-04-24$53.15$53.15131,600——
2019-04-23$51.87$51.87182,500——
2019-04-22$49.27$49.2784,700——
2019-04-18$48.32$48.32133,500——
2019-04-17$49.10$49.10191,300——
2019-04-16$48.69$48.69209,000——
2019-04-15$47.60$47.60124,300——
2019-04-12$46.70$46.7078,200——
2019-04-11$45.85$45.85101,800——
2019-04-10$46.35$46.35151,900——
2019-04-09$45.02$45.0290,100——
2019-04-08$45.61$45.6194,800——
2019-04-05$45.77$45.77234,400——
2019-04-04$43.76$43.76165,000——
2019-04-03$43.12$43.12189,600——
2019-04-02$40.85$40.85106,300——
2019-04-01$38.54$38.5490,100——
2019-03-29$38.60$38.60173,000——
2019-03-28$39.40$39.40169,300——
2019-03-27$37.39$37.39200,800——
2019-03-26$37.38$37.3899,300——
2019-03-25$37.38$37.38114,000——
2019-03-22$38.86$38.86209,900——
2019-03-21$41.55$41.55106,000——
2019-03-20$40.31$40.31138,000——
2019-03-19$41.55$41.5599,900——
2019-03-18$39.60$39.6093,400——
2019-03-15$38.98$38.98291,800——
2019-03-14$40.57$40.57114,000——
2019-03-13$41.47$41.47115,700——
2019-03-12$42.01$42.01145,800——
2019-03-11$45.38$45.3897,600——
2019-03-08$44.79$44.79123,200——
2019-03-07$44.95$44.9580,400——
2019-03-06$45.53$45.53382,400——
2019-03-05$47.41$47.4157,200——
2019-03-04$47.31$47.31151,600——
2019-03-01$49.33$49.33124,000——
2019-02-28$49.94$49.94111,400——
2019-02-27$48.51$48.5176,900——
2019-02-26$47.51$47.5181,700——
2019-02-25$47.95$47.9582,100——
2019-02-22$48.07$48.07137,100——
2019-02-21$45.11$45.11253,600——
2019-02-20$49.02$49.02278,500——
2019-02-19$48.19$48.19126,200——
2019-02-15$46.01$46.01112,000——
2019-02-14$47.87$47.87133,000——
2019-02-13$47.38$47.3885,300——
2019-02-12$48.38$48.3879,300——
2019-02-11$46.51$46.5192,200——
2019-02-08$46.50$46.50161,300——
2019-02-07$43.45$43.4574,200——
2019-02-06$46.51$46.51109,600——
2019-02-05$47.44$47.44149,000——
2019-02-04$47.23$47.2389,100——
2019-02-01$45.75$45.75176,800——
2019-01-31$48.16$48.16108,700——
2019-01-30$46.75$46.7593,400——
2019-01-29$46.64$46.6473,700——
2019-01-28$46.46$46.46110,200——
2019-01-25$46.59$46.59128,700——
2019-01-24$44.01$44.01129,800——
2019-01-23$43.10$43.10106,700——
2019-01-22$42.03$42.03112,900——
2019-01-18$42.26$42.2696,500——
2019-01-17$40.97$40.9792,000——
2019-01-16$40.33$40.3396,300——
2019-01-15$40.29$40.2974,100——
2019-01-14$38.47$38.4793,000——
2019-01-11$38.13$38.13169,600——
2019-01-10$38.06$38.0658,300——
2019-01-09$37.82$37.82109,700——
2019-01-08$36.15$36.15162,100——
2019-01-07$34.88$34.88182,100——
2019-01-04$33.30$33.30167,100——
2019-01-03$30.30$30.30226,400——
2019-01-02$29.19$29.1985,100——