SoundThinking, Inc. (SSTI) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +0.0%
- 3M
- +7.5%
- YTD
- +7.6%
- 1Y
- +4.5%
- 3Y
- -19.6%
- 5Y
- -26.9%
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
- +7.9%
SSTI Stock Price Trajectory (2017–2026)
As of November 7, 2026, SoundThinking, Inc. (SSTI) trades at $8.34, representing a +4.5% return over the past year. The stock has delivered a -79.1% total return over five years (-26.9% 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 -87.4%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers AXON (-46.7% 1Y), VIVO, and WRAP (-47.3% 1Y), SSTI has outperformed the peer group average. Compare SSTI vs AXON →
SSTI Historical Price Data · from 2017
Rows 1–50 of 2,369| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 8.35 | 8.38 | 8.31 | 8.34 | 107K | +0.24% |
| 2026-11-05 | 8.29 | 8.34 | 8.28 | 8.32 | 69K | -0.12% |
| 2026-11-04 | 8.36 | 8.36 | 8.29 | 8.33 | 63K | -0.36% |
| 2026-11-03 | 8.34 | 8.36 | 8.33 | 8.36 | 65K | +0.24% |
| 2026-11-02 | 8.35 | 8.37 | 8.32 | 8.34 | 48K | +0.24% |
| 2026-10-30 | 8.36 | 8.38 | 8.32 | 8.32 | 125K | -0.60% |
| 2026-10-29 | 8.36 | 8.40 | 8.31 | 8.37 | 47K | +0.12% |
| 2026-10-28 | 8.37 | 8.40 | 8.35 | 8.36 | 81K | +0.12% |
| 2026-10-27 | 8.36 | 8.36 | 8.35 | 8.35 | 58K | -0.12% |
| 2026-10-26 | 8.36 | 8.38 | 8.35 | 8.36 | 51K | 0.00% |
| 2026-10-23 | 8.40 | 8.40 | 8.35 | 8.36 | 79K | -0.48% |
| 2026-10-22 | 8.38 | 8.48 | 8.36 | 8.40 | 48K | 0.00% |
| 2026-10-21 | 8.39 | 8.42 | 8.29 | 8.40 | 525K | 0.00% |
| 2026-10-20 | 8.33 | 8.47 | 8.30 | 8.40 | 77K | +1.45% |
| 2026-10-19 | 8.27 | 8.32 | 8.27 | 8.28 | 93K | +0.12% |
| 2026-10-16 | 8.32 | 8.37 | 8.27 | 8.27 | 40K | -0.60% |
| 2026-10-15 | 8.27 | 8.33 | 8.26 | 8.32 | 42K | +0.24% |
| 2026-10-14 | 8.25 | 8.33 | 8.25 | 8.30 | 50K | +0.48% |
| 2026-10-13 | 8.32 | 8.46 | 8.26 | 8.26 | 60K | -0.84% |
| 2026-10-12 | 8.30 | 8.38 | 8.23 | 8.33 | 59K | -0.36% |
| 2026-10-09 | 8.25 | 8.44 | 8.25 | 8.36 | 76K | +1.21% |
| 2026-10-08 | 8.32 | 8.36 | 8.21 | 8.26 | 210K | -0.72% |
| 2026-10-07 | 8.46 | 8.46 | 8.32 | 8.32 | 58K | -0.24% |
| 2026-10-06 | 8.32 | 8.39 | 8.32 | 8.34 | 85K | +0.24% |
| 2026-10-05 | 8.33 | 8.40 | 8.30 | 8.32 | 70K | -0.12% |
| 2026-10-02 | 8.48 | 8.50 | 8.30 | 8.33 | 80K | -1.30% |
| 2026-10-01 | 8.32 | 8.57 | 8.32 | 8.44 | 98K | +1.56% |
| 2026-09-30 | 8.21 | 8.78 | 8.21 | 8.31 | 574K | +1.22% |
| 2026-09-29 | 8.30 | 8.43 | 8.18 | 8.21 | 5.13M | +50.09% |
| 2026-09-28 | 5.59 | 5.59 | 5.42 | 5.47 | 42K | -3.01% |
| 2026-09-25 | 5.55 | 5.65 | 5.47 | 5.64 | 62K | +3.11% |
| 2026-09-24 | 5.60 | 5.70 | 5.47 | 5.47 | 38K | -3.70% |
| 2026-09-23 | 5.80 | 5.80 | 5.65 | 5.68 | 34K | -1.73% |
| 2026-09-22 | 5.64 | 5.88 | 5.45 | 5.78 | 111K | +5.28% |
| 2026-09-21 | 5.60 | 5.64 | 5.42 | 5.49 | 77K | -1.61% |
| 2026-09-18 | 5.83 | 5.83 | 5.53 | 5.58 | 115K | -4.78% |
| 2026-09-17 | 5.86 | 6.01 | 5.84 | 5.86 | 39K | -1.84% |
| 2026-09-16 | 5.90 | 6.02 | 5.86 | 5.97 | 38K | +0.84% |
| 2026-09-15 | 5.76 | 5.95 | 5.65 | 5.92 | 64K | +1.72% |
| 2026-09-14 | 5.61 | 5.91 | 5.52 | 5.82 | 66K | +3.74% |
| 2026-09-11 | 5.73 | 5.80 | 5.61 | 5.61 | 112K | -0.53% |
| 2026-09-10 | 5.75 | 5.79 | 5.60 | 5.64 | 75K | -2.59% |
| 2026-09-09 | 6.14 | 6.14 | 5.77 | 5.79 | 113K | -3.34% |
| 2026-09-08 | 6.05 | 6.05 | 5.95 | 5.99 | 43K | -2.12% |
| 2026-09-04 | 6.13 | 6.19 | 5.85 | 6.12 | 55K | +0.66% |
| 2026-09-03 | 6.11 | 6.13 | 5.96 | 6.08 | 105K | +0.16% |
| 2026-09-02 | 6.00 | 6.11 | 5.97 | 6.07 | 97K | +1.68% |
| 2026-09-01 | 6.39 | 6.72 | 5.92 | 5.97 | 174K | -7.30% |
| 2026-08-31 | 6.19 | 6.56 | 6.05 | 6.44 | 196K | +3.87% |
| 2026-08-28 | 6.29 | 6.39 | 6.17 | 6.20 | 87K | -1.90% |
SSTI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +4.5% over the past year, beating its 5-year annualized CAGR of -26.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SSTI's all-time high price?
SoundThinking, Inc. reached $66.14 on 2018-09-14. The 52-week high is $10.03. Current 1-year return of +4.5% places the stock closer to 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.