SoundThinking, Inc. (SSTI)
5.835
+0.22
(+4.01%)
USD |
NASDAQ |
Sep 14, 16:00
5.835
0.00 (0.00%)
After-Hours: 18:10
SoundThinking Price : 5.835 for Sept. 14, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 5.734 | 5.80 | 5.61 | 5.61 | 112241.0 |
| Sep 10, 2026 | 5.75 | 5.790 | 5.601 | 5.64 | 74511.00 |
| Sep 09, 2026 | 6.143 | 6.143 | 5.77 | 5.79 | 112512.0 |
| Sep 08, 2026 | 6.05 | 6.05 | 5.95 | 5.99 | 43085.00 |
| Sep 04, 2026 | 6.13 | 6.192 | 5.85 | 6.115 | 55436.00 |
| Sep 03, 2026 | 6.11 | 6.13 | 5.96 | 6.08 | 105434.0 |
| Sep 02, 2026 | 6.00 | 6.11 | 5.97 | 6.07 | 97193.00 |
| Sep 01, 2026 | 6.39 | 6.72 | 5.915 | 5.97 | 173698.0 |
| Aug 31, 2026 | 6.19 | 6.56 | 6.052 | 6.44 | 195865.0 |
| Aug 28, 2026 | 6.29 | 6.392 | 6.17 | 6.20 | 87188.00 |
| Aug 27, 2026 | 6.03 | 6.39 | 6.005 | 6.32 | 130314.0 |
| Aug 26, 2026 | 6.10 | 6.19 | 6.00 | 6.02 | 101911.0 |
| Aug 25, 2026 | 6.01 | 6.185 | 5.92 | 6.15 | 98792.00 |
| 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 |
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. | 2.56 |
| Smith Micro Software, Inc. | 2.92 |
| Veritone, Inc. | 1.145 |
| AudioEye, Inc. | 8.02 |
| Adobe, Inc. | 265.58 |
Price Related Metrics
| PS Ratio | 0.7666 |
| PEG Ratio | -0.0750 |
| Price to Book Value | 1.172 |
| Earnings Yield | -22.02% |
| Market Cap | 76.81M |
| PEGY Ratio | -0.0750 |