SoundThinking, Inc. (SSTI)
6.02
-0.15
(-2.43%)
USD |
NASDAQ |
Aug 24, 16:00
5.99
-0.03
(-0.50%)
Pre-Market: 20:00
SoundThinking Price : 6.02 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 6.14 | 6.14 | 5.80 | 6.02 | 286536.0 |
| Aug 21, 2026 | 6.16 | 6.20 | 5.96 | 6.17 | 205849.0 |
| Aug 20, 2026 | 6.06 | 6.20 | 6.025 | 6.15 | 167372.0 |
| Aug 19, 2026 | 5.89 | 6.25 | 5.77 | 6.14 | 203663.0 |
| Aug 18, 2026 | 5.54 | 5.945 | 5.52 | 5.90 | 300631.0 |
| Aug 17, 2026 | 6.24 | 6.24 | 5.57 | 5.58 | 551847.0 |
| Aug 14, 2026 | 6.19 | 6.66 | 5.82 | 6.20 | 876095.0 |
| Aug 13, 2026 | 8.25 | 8.41 | 8.10 | 8.27 | 52414.00 |
| Aug 12, 2026 | 8.43 | 8.43 | 8.07 | 8.15 | 33551.00 |
| Aug 11, 2026 | 8.10 | 8.15 | 7.90 | 8.11 | 45840.00 |
| Aug 10, 2026 | 7.92 | 8.14 | 7.855 | 8.07 | 78218.00 |
| Aug 07, 2026 | 7.72 | 7.97 | 7.56 | 7.92 | 161690.0 |
| Aug 06, 2026 | 7.85 | 7.85 | 7.71 | 7.76 | 93862.00 |
| Aug 05, 2026 | 8.33 | 8.33 | 7.75 | 7.86 | 68958.00 |
| Aug 04, 2026 | 7.85 | 8.28 | 7.85 | 8.23 | 66453.00 |
| Aug 03, 2026 | 7.78 | 8.02 | 7.74 | 7.85 | 80445.00 |
| Jul 31, 2026 | 8.02 | 8.12 | 7.41 | 7.75 | 45598.00 |
| Jul 30, 2026 | 8.35 | 8.36 | 7.87 | 7.95 | 126392.0 |
| Jul 29, 2026 | 8.48 | 8.68 | 8.36 | 8.36 | 36608.00 |
| Jul 28, 2026 | 8.42 | 8.53 | 8.25 | 8.49 | 47557.00 |
| Jul 27, 2026 | 8.42 | 8.60 | 8.235 | 8.445 | 64564.00 |
| Jul 24, 2026 | 7.795 | 8.42 | 7.795 | 8.27 | 43259.00 |
| Jul 23, 2026 | 8.21 | 8.515 | 8.11 | 8.25 | 140381.0 |
| Jul 22, 2026 | 8.34 | 8.38 | 8.145 | 8.28 | 91576.00 |
| Jul 21, 2026 | 8.232 | 9.00 | 8.232 | 8.38 | 44241.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Intellicheck, Inc. | 2.89 |
| Smith Micro Software, Inc. | 2.985 |
| Veritone, Inc. | 0.8562 |
| AudioEye, Inc. | 7.31 |
| Adobe, Inc. | 276.27 |
Price Related Metrics
| PS Ratio | 0.7909 |
| PEG Ratio | -0.0773 |
| Price to Book Value | 1.209 |
| Earnings Yield | -21.34% |
| Market Cap | 79.25M |
| PEGY Ratio | -0.0773 |