SoundThinking, Inc. (SSTI) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +17.9%
- 3M
- +34.9%
- YTD
- +17.2%
- 1Y
- -33.6%
- 3Y
- -25.1%
- 5Y
- -28.3%
Loading 10-year price history...
SSTI Historical Performance
SSTI Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -2.3%
- 2018 annual price return
- +118.0%
- 2019 annual price return
- -12.6%
- 2020 annual price return
- +41.0%
- 2021 annual price return
- -24.5%
- 2022 annual price return
- +10.2%
- 2023 annual price return
- -26.3%
- 2024 annual price return
- -45.3%
- 2025 annual price return
- -37.1%
- 2026 annual price return
- -5.8%
SSTI Stock Price Trajectory (2017–2026)
As of July 7, 2026, SoundThinking, Inc. (SSTI) trades at $9.08, representing a -33.6% return over the past year. The stock has delivered a -81.0% total return over five years (-28.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $66.14 on September 14, 2018. From this peak, SSTI has corrected -86.3%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers AXON (-22.4% 1Y), DGLY (-42.9% 1Y), and VVPR (-24.0% 1Y), SSTI has underperformed the peer group average. Compare SSTI vs AXON →
SSTI Historical Price Data · from 2017
Rows 1–50 of 2,282| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 9.34 | 9.34 | 9.05 | 9.08 | 42K | 0.00% |
| 2026-07-02 | 9.57 | 9.76 | 9.00 | 9.08 | 72K | -5.91% |
| 2026-07-01 | 8.98 | 10.03 | 8.95 | 9.65 | 133K | +6.63% |
| 2026-06-30 | 8.66 | 9.12 | 8.51 | 9.05 | 88K | +2.72% |
| 2026-06-29 | 8.37 | 8.94 | 8.32 | 8.81 | 208K | +6.27% |
| 2026-06-26 | 8.39 | 8.71 | 8.02 | 8.29 | 218K | -1.19% |
| 2026-06-25 | 8.30 | 8.72 | 8.20 | 8.39 | 264K | +1.33% |
| 2026-06-24 | 7.78 | 8.33 | 7.78 | 8.28 | 205K | +8.09% |
| 2026-06-23 | 7.52 | 7.93 | 7.37 | 7.66 | 137K | +2.41% |
| 2026-06-22 | 7.84 | 8.00 | 7.29 | 7.48 | 147K | -4.59% |
| 2026-06-18 | 7.60 | 8.08 | 7.60 | 7.84 | 201K | +3.84% |
| 2026-06-17 | 7.72 | 7.94 | 7.33 | 7.55 | 127K | +0.27% |
| 2026-06-16 | 7.56 | 7.63 | 7.38 | 7.53 | 94K | +0.40% |
| 2026-06-15 | 8.09 | 8.11 | 7.42 | 7.50 | 50K | -6.60% |
| 2026-06-12 | 8.20 | 8.43 | 8.02 | 8.03 | 94K | +0.63% |
| 2026-06-11 | 7.80 | 8.05 | 7.58 | 7.98 | 66K | +2.37% |
| 2026-06-10 | 7.62 | 7.93 | 7.62 | 7.79 | 66K | +1.10% |
| 2026-06-09 | 7.69 | 8.00 | 7.49 | 7.71 | 76K | +0.13% |
| 2026-06-08 | 7.58 | 7.72 | 7.45 | 7.70 | 273K | +1.58% |
| 2026-06-05 | 7.50 | 7.70 | 7.47 | 7.58 | 137K | -0.79% |
| 2026-06-04 | 7.60 | 8.00 | 7.60 | 7.64 | 115K | +0.53% |
| 2026-06-03 | 7.52 | 7.63 | 7.24 | 7.60 | 161K | +0.40% |
| 2026-06-02 | 7.67 | 7.78 | 7.48 | 7.57 | 123K | -3.69% |
| 2026-06-01 | 7.51 | 7.90 | 7.26 | 7.86 | 82K | +4.66% |
| 2026-05-29 | 7.26 | 7.67 | 7.17 | 7.51 | 77K | +3.87% |
| 2026-05-28 | 6.86 | 7.25 | 6.73 | 7.23 | 120K | +5.09% |
| 2026-05-27 | 6.72 | 6.88 | 6.64 | 6.88 | 93K | +1.78% |
| 2026-05-26 | 6.71 | 6.90 | 6.68 | 6.76 | 56K | -0.29% |
| 2026-05-22 | 6.69 | 6.93 | 6.69 | 6.78 | 0 | +2.11% |
| 2026-05-21 | 6.87 | 6.87 | 6.56 | 6.64 | 85K | -3.35% |
| 2026-05-20 | 6.72 | 7.08 | 6.64 | 6.87 | 185K | +1.78% |
| 2026-05-19 | 6.43 | 6.79 | 6.41 | 6.75 | 80K | +3.69% |
| 2026-05-18 | 6.42 | 6.70 | 6.42 | 6.51 | 69K | -1.66% |
| 2026-05-15 | 6.21 | 6.65 | 6.16 | 6.62 | 148K | +0.76% |
| 2026-05-14 | 6.28 | 6.74 | 6.28 | 6.57 | 144K | +7.00% |
| 2026-05-13 | 6.71 | 6.71 | 6.14 | 6.14 | 114K | -8.22% |
| 2026-05-12 | 6.85 | 6.86 | 6.64 | 6.69 | 71K | -2.48% |
| 2026-05-11 | 6.95 | 7.09 | 6.56 | 6.86 | 69K | -2.00% |
| 2026-05-08 | 7.01 | 7.05 | 6.83 | 7.00 | 110K | -0.57% |
| 2026-05-07 | 6.80 | 7.12 | 6.80 | 7.04 | 95K | +4.76% |
| 2026-05-06 | 6.77 | 6.98 | 6.68 | 6.72 | 152K | -3.31% |
| 2026-05-05 | 7.07 | 7.24 | 6.71 | 6.95 | 72K | -1.14% |
| 2026-05-04 | 6.97 | 7.17 | 6.87 | 7.03 | 99K | +0.57% |
| 2026-05-01 | 6.89 | 7.03 | 6.82 | 6.99 | 55K | +2.49% |
| 2026-04-30 | 6.84 | 6.99 | 6.72 | 6.82 | 71K | -0.73% |
| 2026-04-29 | 6.85 | 6.87 | 6.74 | 6.87 | 96K | +0.15% |
| 2026-04-28 | 6.73 | 6.91 | 6.65 | 6.86 | 81K | +1.33% |
| 2026-04-27 | 6.83 | 6.84 | 6.71 | 6.77 | 64K | +0.89% |
| 2026-04-24 | 6.66 | 6.78 | 6.59 | 6.71 | 64K | +0.75% |
| 2026-04-23 | 6.67 | 6.71 | 6.55 | 6.66 | 62K | -2.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SSTI — Frequently Asked Questions
Quick answers to the most common questions about buying SSTI stock.
How has SSTI stock performed recently?
SSTI declined -33.6% over the past year, below its 5-year annualized CAGR of -28.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is SSTI's all-time high price?
SoundThinking, Inc. reached $66.14 on 2018-09-14. The 52-week high is $14.26. Current 1-year return of -33.6% places the stock further from historical peaks.
Where can I download SSTI historical price data?
This page provides SSTI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.