SoundThinking, Inc.
SSTINASDAQTechnology● Active
$7.70
+$0.12(+1.58%)
Market Cap$99745307
P/E Ratio—
52W High$16.92
52W Low$5.78
SoundThinking, Inc.（SSTI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ssti · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.50
Jul 20, 2021
-85.0% from here
5-Year Low5Y
$5.78
Dec 2, 2025
+33.2% from low
IPO Priceadj.
$14.38
Jun 7, 2017
-46.5% since IPO
1 Year Ago
$16.30
Jun 9, 2025
-52.8% in 1Y
5 Years Ago
$39.90
Jun 8, 2021
-80.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SSTI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.48 | $7.72 | $7.44 | $7.70 | $7.70 | 273K | +2.94% |
| Jun 5, 2026 | $7.53 | $7.70 | $7.37 | $7.58 | $7.58 | 137K | +0.66% |
| Jun 4, 2026 | $7.57 | $8.00 | $7.44 | $7.64 | $7.64 | 115K | +0.92% |
| Jun 3, 2026 | $7.52 | $7.65 | $7.24 | $7.60 | $7.60 | 161K | +1.06% |
| Jun 2, 2026 | $7.67 | $7.85 | $7.48 | $7.57 | $7.57 | 124K | -1.30% |
| Jun 1, 2026 | $7.41 | $7.91 | $7.21 | $7.86 | $7.86 | 85K | +6.07% |
| May 29, 2026 | $7.26 | $7.68 | $7.09 | $7.51 | $7.51 | 79K | +3.44% |
| May 28, 2026 | $6.85 | $7.25 | $6.73 | $7.23 | $7.23 | 123K | +5.55% |
| May 27, 2026 | $6.80 | $6.88 | $6.59 | $6.88 | $6.88 | 94K | +1.18% |
| May 26, 2026 | $6.79 | $6.90 | $6.68 | $6.76 | $6.76 | 56K | -0.44% |
| May 22, 2026 | $6.64 | $6.93 | $6.64 | $6.78 | $6.78 | 91K | +2.11% |
| May 21, 2026 | $6.87 | $6.87 | $6.56 | $6.64 | $6.64 | 87K | -3.35% |
| May 20, 2026 | $6.71 | $7.08 | $6.64 | $6.87 | $6.87 | 187K | +2.38% |
| May 19, 2026 | $6.43 | $6.79 | $6.40 | $6.75 | $6.75 | 83K | +4.98% |
| May 18, 2026 | $6.63 | $6.70 | $6.42 | $6.51 | $6.51 | 70K | -1.81% |
| May 15, 2026 | $6.13 | $6.65 | $6.13 | $6.62 | $6.62 | 149K | +7.99% |
| May 14, 2026 | $6.24 | $6.75 | $6.15 | $6.57 | $6.57 | 149K | +5.29% |
| May 13, 2026 | $6.63 | $6.70 | $6.14 | $6.14 | $6.14 | 115K | -7.39% |
| May 12, 2026 | $6.85 | $6.86 | $6.65 | $6.69 | $6.69 | 73K | -2.34% |
| May 11, 2026 | $6.95 | $7.09 | $6.56 | $6.86 | $6.86 | 186K | -1.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SSTI
Jan 1 → Dec 31 · 6 years2026-5.1%$8.11 → $7.70
-5.1%
2025-40.1%$13.41 → $8.03
-40.1%
2024-48.3%$25.28 → $13.06
-48.3%
2023-24.3%$33.75 → $25.54
-24.3%
2022+14.5%$29.55 → $33.83
+14.5%
2021-25.9%$39.83 → $29.52
-25.9%
Best Year2022 · +14.5%
Worst Year2024 · -48.3%
Positive Years1 / 6
Avg Annual Return-21.5%
6Y Total Return-80.7%
6Y CAGR~-24.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SSTI?
If you invested $1,000 in SSTI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$535
Total Return-46.5%
CAGR~-6.7% / yr
Profit$-465
Based on Jun 7, 2017 · $14.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SoundThinking, Inc.（SSTI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SSTI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SSTI 历史股价FMP 日线复权 OHLCV