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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.70$37.7045,600——
2020-12-30$39.17$39.1753,200——
2020-12-29$38.70$38.7056,800——
2020-12-28$38.33$38.3341,300——
2020-12-24$38.49$38.4915,900——
2020-12-23$39.54$39.5438,000——
2020-12-22$39.51$39.5187,400——
2020-12-21$39.33$39.33111,500——
2020-12-18$37.16$37.16138,000——
2020-12-17$35.28$35.2847,500——
2020-12-16$34.72$34.7240,200——
2020-12-15$33.86$33.8684,600——
2020-12-14$32.88$32.8899,100——
2020-12-11$32.95$32.9551,700——
2020-12-10$32.59$32.5940,800——
2020-12-09$32.98$32.9873,100——
2020-12-08$33.92$33.9262,600——
2020-12-07$34.02$34.0241,300——
2020-12-04$33.78$33.7822,500——
2020-12-03$33.42$33.4242,700——
2020-12-02$33.52$33.5258,000——
2020-12-01$33.52$33.5241,700——
2020-11-30$33.17$33.1735,000——
2020-11-27$32.35$32.3528,800——
2020-11-25$33.34$33.3423,200——
2020-11-24$33.30$33.3054,500——
2020-11-23$33.00$33.0044,900——
2020-11-20$32.46$32.4657,800——
2020-11-19$31.64$31.6446,500——
2020-11-18$30.57$30.5742,400——
2020-11-17$29.93$29.9350,700——
2020-11-16$29.75$29.7541,800——
2020-11-13$29.18$29.1845,500——
2020-11-12$29.45$29.4582,100——
2020-11-11$32.25$32.2539,800——
2020-11-10$31.51$31.51117,600——
2020-11-09$35.67$35.67105,500——
2020-11-06$32.49$32.4975,200——
2020-11-05$30.85$30.8522,200——
2020-11-04$29.80$29.8032,200——
2020-11-03$29.93$29.9345,200——
2020-11-02$29.64$29.6443,000——
2020-10-30$29.31$29.3154,400——
2020-10-29$30.91$30.9112,800——
2020-10-28$30.95$30.9533,100——
2020-10-27$31.56$31.5619,700——
2020-10-26$32.18$32.1828,600——
2020-10-23$31.52$31.5229,700——
2020-10-22$31.82$31.8216,900——
2020-10-21$31.10$31.1017,100——
2020-10-20$31.71$31.7133,900——
2020-10-19$31.92$31.9231,700——
2020-10-16$31.74$31.7437,900——
2020-10-15$31.40$31.4027,900——
2020-10-14$31.13$31.1321,100——
2020-10-13$31.51$31.5125,100——
2020-10-12$32.67$32.6740,300——
2020-10-09$30.87$30.8718,300——
2020-10-08$30.30$30.3021,600——
2020-10-07$30.63$30.6318,900——
2020-10-06$30.08$30.0826,300——
2020-10-05$29.97$29.9777,000——
2020-10-02$30.08$30.0847,500——
2020-10-01$31.28$31.2841,400——
2020-09-30$31.04$31.0460,700——
2020-09-29$31.03$31.0361,900——
2020-09-28$30.43$30.4361,200——
2020-09-25$29.82$29.8281,600——
2020-09-24$29.90$29.9082,300——
2020-09-23$31.48$31.48157,500——
2020-09-22$33.06$33.06117,000——
2020-09-21$30.67$30.6752,500——
2020-09-18$30.99$30.9980,400——
2020-09-17$29.60$29.6020,500——
2020-09-16$29.92$29.9240,600——
2020-09-15$30.20$30.2063,600——
2020-09-14$30.11$30.1162,200——
2020-09-11$29.01$29.0162,000——
2020-09-10$29.61$29.6164,900——
2020-09-09$28.68$28.6833,500——
2020-09-08$27.71$27.7151,200——
2020-09-04$28.40$28.4062,700——
2020-09-03$29.26$29.2686,900——
2020-09-02$30.08$30.0848,000——
2020-09-01$31.41$31.4175,400——
2020-08-31$29.96$29.9670,100——
2020-08-28$29.95$29.9542,600——
2020-08-27$29.29$29.29150,100——
2020-08-26$29.67$29.6759,000——
2020-08-25$30.44$30.4484,500——
2020-08-24$30.31$30.3145,900——
2020-08-21$31.33$31.33162,600——
2020-08-20$29.81$29.8129,100——
2020-08-19$29.66$29.6646,300——
2020-08-18$30.44$30.4442,500——
2020-08-17$30.89$30.8952,200——
2020-08-14$29.95$29.9570,300——
2020-08-13$29.46$29.4670,500——
2020-08-12$28.63$28.6351,100——
2020-08-11$28.70$28.7092,600——
2020-08-10$30.54$30.54115,300——
2020-08-07$33.33$33.33475,700——
2020-08-06$25.98$25.98195,400——
2020-08-05$24.03$24.03106,800——
2020-08-04$24.40$24.4090,300——
2020-08-03$23.77$23.7777,000——
2020-07-31$23.04$23.0471,900——
2020-07-30$23.49$23.4958,200——
2020-07-29$23.76$23.7670,300——
2020-07-28$22.33$22.3346,900——
2020-07-27$22.65$22.6594,100——
2020-07-24$22.86$22.8634,400——
2020-07-23$23.49$23.4948,800——
2020-07-22$23.81$23.8138,500——
2020-07-21$24.00$24.0067,300——
2020-07-20$24.47$24.4766,400——
2020-07-17$23.55$23.5568,800——
2020-07-16$22.86$22.8665,800——
2020-07-15$23.30$23.3066,400——
2020-07-14$22.24$22.2468,400——
2020-07-13$22.21$22.2198,000——
2020-07-10$23.70$23.7059,500——
2020-07-09$24.00$24.0066,700——
2020-07-08$24.03$24.0363,100——
2020-07-07$23.01$23.01100,200——
2020-07-06$24.01$24.0183,700——
2020-07-02$24.56$24.5650,300——
2020-07-01$24.87$24.8768,200——
2020-06-30$25.20$25.20118,500——
2020-06-29$24.71$24.7168,900——
2020-06-26$24.21$24.21117,500——
2020-06-25$24.00$24.00102,400——
2020-06-24$23.94$23.9498,700——
2020-06-23$24.71$24.7190,000——
2020-06-22$25.17$25.17100,300——
2020-06-19$24.02$24.02114,600——
2020-06-18$23.88$23.88104,400——
2020-06-17$24.59$24.59126,400——
2020-06-16$24.76$24.76139,500——
2020-06-15$22.95$22.95119,700——
2020-06-12$23.28$23.28125,200——
2020-06-11$22.36$22.36185,900——
2020-06-10$25.90$25.90171,800——
2020-06-09$25.66$25.66151,300——
2020-06-08$27.95$27.95189,600——
2020-06-05$25.31$25.31135,400——
2020-06-04$23.86$23.8693,900——
2020-06-03$24.07$24.07151,200——
2020-06-02$23.89$23.89223,900——
2020-06-01$25.39$25.39405,800——
2020-05-29$23.25$23.25205,900——
2020-05-28$21.71$21.71117,500——
2020-05-27$22.51$22.5193,000——
2020-05-26$22.68$22.68105,700——
2020-05-22$21.67$21.6764,800——
2020-05-21$22.29$22.2966,000——
2020-05-20$22.68$22.6894,500——
2020-05-19$23.01$23.0195,600——
2020-05-18$22.22$22.22117,300——
2020-05-15$23.26$23.26186,000——
2020-05-14$20.70$20.70211,900——
2020-05-13$21.50$21.50238,400——
2020-05-12$22.79$22.79367,100——
2020-05-11$22.05$22.05334,600——
2020-05-08$23.48$23.48366,000——
2020-05-07$29.13$29.13101,700——
2020-05-06$29.15$29.1588,600——
2020-05-05$28.41$28.41113,200——
2020-05-04$29.22$29.22100,900——
2020-05-01$30.99$30.9973,800——
2020-04-30$34.37$34.3768,600——
2020-04-29$35.75$35.7592,400——
2020-04-28$34.48$34.4863,900——
2020-04-27$34.11$34.1150,500——
2020-04-24$33.61$33.6148,800——
2020-04-23$33.04$33.0450,800——
2020-04-22$33.86$33.8654,200——
2020-04-21$33.94$33.9490,800——
2020-04-20$35.42$35.42168,700——
2020-04-17$32.45$32.4571,400——
2020-04-16$32.19$32.1974,500——
2020-04-15$32.31$32.31125,700——
2020-04-14$31.97$31.9774,800——
2020-04-13$31.69$31.6951,800——
2020-04-09$32.15$32.15125,800——
2020-04-08$29.56$29.56110,200——
2020-04-07$28.80$28.8075,200——
2020-04-06$28.15$28.15110,600——
2020-04-03$26.46$26.4656,900——
2020-04-02$26.65$26.65124,700——
2020-04-01$26.72$26.7284,300——
2020-03-31$27.48$27.48130,100——
2020-03-30$27.00$27.00101,600——
2020-03-27$26.95$26.9581,600——
2020-03-26$27.55$27.55130,500——
2020-03-25$26.63$26.63129,500——
2020-03-24$27.19$27.19136,800——
2020-03-23$26.72$26.7283,400——
2020-03-20$28.00$28.00247,400——
2020-03-19$30.17$30.17259,300——
2020-03-18$23.94$23.94201,400——
2020-03-17$24.80$24.80249,500——
2020-03-16$28.59$28.59177,700——
2020-03-13$30.70$30.70141,800——
2020-03-12$30.33$30.33161,800——
2020-03-11$33.46$33.46231,300——
2020-03-10$36.13$36.13225,300——
2020-03-09$32.74$32.74178,100——
2020-03-06$34.07$34.07128,100——
2020-03-05$34.41$34.4186,800——
2020-03-04$35.46$35.46141,600——
2020-03-03$36.24$36.24150,300——
2020-03-02$35.97$35.9792,600——
2020-02-28$35.60$35.60159,100——
2020-02-27$37.15$37.15181,000——
2020-02-26$35.48$35.48136,100——
2020-02-25$36.66$36.6693,300——
2020-02-24$37.20$37.20123,200——
2020-02-21$36.90$36.90273,400——
2020-02-20$40.05$40.05328,300——
2020-02-19$37.54$37.541,106,300——
2020-02-18$28.32$28.32128,000——
2020-02-14$29.57$29.5797,300——
2020-02-13$30.04$30.0465,200——
2020-02-12$29.95$29.9576,500——
2020-02-11$28.59$28.59122,300——
2020-02-10$28.98$28.9866,400——
2020-02-07$29.29$29.2986,900——
2020-02-06$29.34$29.3473,700——
2020-02-05$29.35$29.3549,900——
2020-02-04$29.42$29.4284,800——
2020-02-03$28.51$28.5158,100——
2020-01-31$27.45$27.4577,200——
2020-01-30$28.11$28.1144,500——
2020-01-29$28.46$28.4662,700——
2020-01-28$28.58$28.5838,000——
2020-01-27$27.75$27.7555,200——
2020-01-24$28.35$28.3573,400——
2020-01-23$28.74$28.7475,600——
2020-01-22$28.95$28.9579,700——
2020-01-21$28.29$28.2989,000——
2020-01-17$28.14$28.14100,000——
2020-01-16$28.84$28.84134,700——
2020-01-15$28.45$28.4570,900——
2020-01-14$27.18$27.1850,900——
2020-01-13$27.02$27.0283,300——
2020-01-10$26.53$26.5380,300——
2020-01-09$26.67$26.6779,100——
2020-01-08$27.21$27.2175,600——
2020-01-07$27.41$27.4182,800——
2020-01-06$27.08$27.0898,300——
2020-01-03$27.25$27.25153,500——
2020-01-02$26.73$26.73132,400——