American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

SoundThinking, Inc. Common Stock

SSTI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

SSTI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of SSTI by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
SSTI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
SSTI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
SSTI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in SSTI holdings by institutional investors

Insider Trading

Quarterly net insider trading by SSTI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jul 17, 2026 Issue: Budget/Appropriations
  • $30,000 Apr 20, 2026 Issue: Budget/Appropriations
  • $30,000 Jan 17, 2026 Issue: Budget/Appropriations
  • $30,000 Oct 20, 2025 Issue: Budget/Appropriations
  • $30,000 Jul 15, 2025 Issue: Budget/Appropriations
  • $30,000 Apr 20, 2025 Issue: Budget/Appropriations
  • $30,000 Jan 15, 2025 Issue: Budget/Appropriations
  • $30,000 Oct 16, 2024 Issue: Budget/Appropriations
  • $30,000 Jul 10, 2024 Issue: Budget/Appropriations
  • $30,000 Oct 20, 2023 Issue: Budget/Appropriations
  • $30,000 Jul 18, 2023 Issue: Firearms/Guns/Ammunition
  • $30,000 Jan 20, 2023 Issue: Budget/Appropriations Firearms/Guns/Ammunition
  • $30,000 Oct 17, 2022 Issue: Budget/Appropriations Firearms/Guns/Ammunition
  • $30,000 Jul 20, 2022 Issue: Budget/Appropriations Firearms/Guns/Ammunition
  • $30,000 Apr 18, 2022 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice Firearms/Guns/Ammunition
  • $30,000 Jan 20, 2022 Issue: Law Enforcement/Crime/Criminal Justice Firearms/Guns/Ammunition Budget/Appropriations
  • $30,000 Oct 20, 2021 Issue: Firearms/Guns/Ammunition Law Enforcement/Crime/Criminal Justice Budget/Appropriations
  • $30,000 Jul 17, 2021 Issue: Law Enforcement/Crime/Criminal Justice Budget/Appropriations Firearms/Guns/Ammunition
  • $10,000 Jul 14, 2021 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Apr 20, 2021 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $40,000 Apr 20, 2021 Issue: Firearms/Guns/Ammunition Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Jan 19, 2021 Issue: Budget/Appropriations Firearms/Guns/Ammunition Law Enforcement/Crime/Criminal Justice
  • $20,000 Oct 19, 2020 Issue: Law Enforcement/Crime/Criminal Justice Budget/Appropriations Firearms/Guns/Ammunition
  • $40,000 Jul 17, 2020 Issue: Law Enforcement/Crime/Criminal Justice Firearms/Guns/Ammunition Budget/Appropriations
  • $30,000 Jul 16, 2020 Issue: Law Enforcement/Crime/Criminal Justice
  • $40,000 Apr 17, 2020 Issue: Firearms/Guns/Ammunition Law Enforcement/Crime/Criminal Justice Budget/Appropriations
  • $40,000 Jan 17, 2020 Issue: Budget/Appropriations Firearms/Guns/Ammunition Law Enforcement/Crime/Criminal Justice
  • $40,000 Oct 21, 2019 Issue: Firearms/Guns/Ammunition Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $40,000 Jul 16, 2019 Issue: Budget/Appropriations Firearms/Guns/Ammunition Law Enforcement/Crime/Criminal Justice
  • $40,000 Apr 18, 2019 Issue: Firearms/Guns/Ammunition Law Enforcement/Crime/Criminal Justice Budget/Appropriations
  • $20,000 Jan 17, 2019 Issue: Homeland Security Law Enforcement/Crime/Criminal Justice Firearms/Guns/Ammunition
  • $20,000 Oct 17, 2018 Issue: Firearms/Guns/Ammunition Homeland Security
  • $90,000 Oct 17, 2018 Issue: Law Enforcement/Crime/Criminal Justice
  • $90,000 Jul 18, 2018 Issue: Law Enforcement/Crime/Criminal Justice
  • $20,000 Jul 18, 2018 Issue: Firearms/Guns/Ammunition Homeland Security
  • $20,000 Apr 19, 2018 Issue: Firearms/Guns/Ammunition Homeland Security
  • $20,000 Apr 17, 2018 Issue: Law Enforcement/Crime/Criminal Justice
  • $20,000 Jan 20, 2018 Issue: Homeland Security Firearms/Guns/Ammunition
  • $20,000 Oct 19, 2017 Issue: Homeland Security Firearms/Guns/Ammunition
  • $10,000 Jul 20, 2017 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Jul 18, 2017 Issue: Homeland Security Firearms/Guns/Ammunition Education
  • $10,000 Apr 20, 2017 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Apr 19, 2017 Issue: Homeland Security Education Firearms/Guns/Ammunition
  • $10,000 Jan 23, 2017 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Jan 20, 2017 Issue: Firearms/Guns/Ammunition Education Homeland Security
  • $10,000 Oct 18, 2016 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Oct 12, 2016 Issue: Homeland Security Firearms/Guns/Ammunition Education
  • $20,000 Jul 20, 2016 Issue: Homeland Security Education Firearms/Guns/Ammunition
  • $10,000 Jul 19, 2016 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Apr 19, 2016 Issue: Education Firearms/Guns/Ammunition Homeland Security
  • $20,000 Jan 19, 2016 Issue: Firearms/Guns/Ammunition Education Homeland Security
  • $20,000 Oct 19, 2015 Issue: Education Firearms/Guns/Ammunition Homeland Security
  • $20,000 Jul 29, 2015 Issue: Homeland Security Education Firearms/Guns/Ammunition
  • $20,000 Apr 20, 2015 Issue: Homeland Security Firearms/Guns/Ammunition Education
  • $20,000 Apr 18, 2015 Issue: Firearms/Guns/Ammunition Medical/Disease Research/Clinical Labs
  • $20,000 Jan 20, 2015 Issue: Firearms/Guns/Ammunition Education Homeland Security
  • $20,000 Oct 17, 2014 Issue: Homeland Security Firearms/Guns/Ammunition Education
  • $20,000 Jul 18, 2014 Issue: Firearms/Guns/Ammunition Homeland Security Education
  • $20,000 May 07, 2014 Issue: Science/Technology Budget/Appropriations Urban Development/Municipalities Law Enforcement/Crime/Criminal Justice
  • $20,000 Apr 16, 2014 Issue: Education Firearms/Guns/Ammunition Homeland Security
  • $20,000 Oct 18, 2013 Issue: Science/Technology Budget/Appropriations Urban Development/Municipalities Law Enforcement/Crime/Criminal Justice
  • $60,000 Oct 16, 2013 Issue: Medical/Disease Research/Clinical Labs Firearms/Guns/Ammunition
  • $30,000 Jul 21, 2013 Issue: Medical/Disease Research/Clinical Labs Firearms/Guns/Ammunition
  • $20,000 Jul 17, 2013 Issue: Science/Technology Urban Development/Municipalities Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Apr 21, 2013 Issue: Firearms/Guns/Ammunition
  • $20,000 Apr 17, 2013 Issue: Urban Development/Municipalities Budget/Appropriations Science/Technology Law Enforcement/Crime/Criminal Justice
  • $20,000 Jan 15, 2013 Issue: Science/Technology Urban Development/Municipalities Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $20,000 Oct 17, 2012 Issue: Urban Development/Municipalities Budget/Appropriations Science/Technology Law Enforcement/Crime/Criminal Justice
  • $20,000 Jul 18, 2012 Issue: Science/Technology Budget/Appropriations Urban Development/Municipalities Law Enforcement/Crime/Criminal Justice
  • $30,000 Apr 19, 2012 Issue: Urban Development/Municipalities Budget/Appropriations Science/Technology Law Enforcement/Crime/Criminal Justice
  • $50,000 Jan 19, 2012 Issue: Law Enforcement/Crime/Criminal Justice Budget/Appropriations Urban Development/Municipalities Science/Technology
  • $30,000 Oct 20, 2011 Issue: Science/Technology Law Enforcement/Crime/Criminal Justice Urban Development/Municipalities Budget/Appropriations
  • $20,000 Jul 15, 2011 Issue: Budget/Appropriations Urban Development/Municipalities Science/Technology Law Enforcement/Crime/Criminal Justice
  • $10,000 Jul 11, 2011 Issue: None
  • $20,000 Apr 18, 2011 Issue: Law Enforcement/Crime/Criminal Justice Budget/Appropriations Urban Development/Municipalities Science/Technology
  • $20,000 Apr 14, 2011 Issue: None
  • $30,000 Jan 18, 2011 Issue: Law Enforcement/Crime/Criminal Justice Science/Technology Budget/Appropriations Urban Development/Municipalities
  • $20,000 Jan 12, 2011 Issue: None
  • $30,000 Oct 19, 2010 Issue: Law Enforcement/Crime/Criminal Justice Science/Technology Budget/Appropriations Urban Development/Municipalities
  • $20,000 Oct 14, 2010 Issue: None
  • $20,000 Jul 20, 2010 Issue: Law Enforcement/Crime/Criminal Justice Budget/Appropriations
  • $30,000 Jul 19, 2010 Issue: Urban Development/Municipalities Budget/Appropriations Science/Technology Law Enforcement/Crime/Criminal Justice
  • $30,000 Jul 14, 2010 Issue: None
  • $30,000 Apr 19, 2010 Issue: Law Enforcement/Crime/Criminal Justice Science/Technology Immigration Urban Development/Municipalities District of Columbia Defense Budget/Appropriations
  • $30,000 Apr 16, 2010 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $30,000 Apr 09, 2010 Issue: None
  • $40,000 Jan 18, 2010 Issue: Urban Development/Municipalities District of Columbia Immigration Defense Budget/Appropriations Science/Technology Law Enforcement/Crime/Criminal Justice
  • $30,000 Jan 18, 2010 Issue: Budget/Appropriations Law Enforcement/Crime/Criminal Justice
  • $30,000 Dec 31, 2009 Issue: Homeland Security
  • $20,000 Oct 15, 2009 Issue: Defense Urban Development/Municipalities Budget/Appropriations Science/Technology Law Enforcement/Crime/Criminal Justice Immigration District of Columbia
  • $40,000 Oct 15, 2009 Issue: Law Enforcement/Crime/Criminal Justice Budget/Appropriations
  • $30,000 Oct 08, 2009 Issue: Homeland Security
  • $30,000 Jul 16, 2009 Issue: Immigration District of Columbia Urban Development/Municipalities Budget/Appropriations Defense Science/Technology Law Enforcement/Crime/Criminal Justice
  • $10,000 Jul 14, 2009 Issue: None
  • $40,000 Jul 13, 2009 Issue: Law Enforcement/Crime/Criminal Justice Budget/Appropriations
  • $20,000 Apr 15, 2009 Issue: Law Enforcement/Crime/Criminal Justice Immigration District of Columbia Defense Science/Technology Urban Development/Municipalities Budget/Appropriations
  • $10,000 Apr 15, 2009 Issue: Budget/Appropriations Homeland Security Law Enforcement/Crime/Criminal Justice
  • $20,000 Jan 14, 2009 Issue: Budget/Appropriations Urban Development/Municipalities Immigration Science/Technology Law Enforcement/Crime/Criminal Justice Defense District of Columbia
  • $20,000 Oct 15, 2008 Issue: Law Enforcement/Crime/Criminal Justice Science/Technology Immigration District of Columbia Defense Budget/Appropriations Urban Development/Municipalities
  • $20,000 Jul 18, 2008 Issue: Law Enforcement/Crime/Criminal Justice Immigration District of Columbia Budget/Appropriations Defense Science/Technology Urban Development/Municipalities
Revolving Door

Former government officials who have lobbied for SSTI

4 former government officials from 2 congressional offices at 1 lobbying firm have lobbied for SSTI, most recently Jul 17, 2026.

  • Amanda Wood Senate Sen. Bob Graham Formerly Bob Graham · BECKER & POLIAKOFF, P.A. · Jul 17, 2026
  • Alfonso Lopez Congress Assistant Administrator for Congressional and Intergovernmental Affairs, Small Business Administration Formerly Assistant Administrator for Congressional and Intergovernmental Affairs, Small B · BECKER & POLIAKOFF, P.A. · Jul 18, 2023
  • Clarence Williams House Rep. Kendrick Meeks Formerly Kendrick Meeks · BECKER & POLIAKOFF, P.A. · Jan 20, 2022
  • Mario Diaz-Balart
    Omar Franco House Rep. Mario Diaz Balart Formerly with Mario Diaz-Balart · BECKER & POLIAKOFF, P.A. · Apr 20, 2021
Corporate Lobbying

SSTI Estimated quarterly lobbying spending

Revenue Breakdown

SSTI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
SSTI Income Statement
SSTI Balance Sheet
SSTI Cash Flow
U.S. Patents

New SSTI patent grants

  • Patent Title: Systems and methods involving creation and/or utilization of image mosaics in classification of acoustic events Jun. 27, 2023
  • Patent Title: Systems and methods involving creation and/or utilization of image mosaic in classification of acoustic events May. 11, 2021
  • Patent Title: Systems and methods involving creation and/or utilization of image mosaic in classification of acoustic events Sep. 24, 2019
  • Patent Title: Systems and methods associated with detection of indoor gunfire Jul. 24, 2018
  • Patent Title: Systems and methods of emergency management involving location-based features and/or other aspects Jan. 23, 2018
  • Patent Title: Acoustic survey methods in weapons location system May. 24, 2016
  • Patent Title: Systems and methods associated with detection of indoor gunfire Jan. 19, 2016
  • Patent Title: Systems and methods of processing information regarding weapon fire location using projectile shockwave and muzzle blast times of arrival data Mar. 31, 2015
  • Patent Title: Systems and methods with improved three-dimensional source location processing including constraint of location solutions to a two-dimensional plane Feb. 05, 2013
  • Patent Title: Systems and methods of automated correlation of weapon fire data with monitored persons-of-interest/location data Jan. 08, 2013
  • Patent Title: Systems and methods of locating weapon fire incidents using measurements/data from acoustic, optical, seismic, and/or other sensors Dec. 04, 2012
  • Patent Title: Acoustic survey methods in weapons location systems Dec. 04, 2012
  • Patent Title: Systems and methods for augmenting gunshot location using echo processing features Mar. 13, 2012
  • Patent Title: Systems and methods of directing a camera to image weapon fire Nov. 22, 2011
  • Patent Title: Gunshot detection sensor with display Oct. 11, 2011
  • Patent Title: Systems and methods of processing impulses including bullet pulses and/or muzzle pulses in association with time domain representations Jun. 14, 2011
  • Patent Title: Weapon fire location systems and methods involving mobile device and/or other features Dec. 21, 2010
  • Patent Title: Acoustic detection of weapons near transportation centers Sep. 14, 2010
  • Patent Title: Systems and methods of identifying/locating weapon fire including aerial deployment Jul. 13, 2010
  • Patent Title: System and method for precision acoustic event detection Jul. 06, 2010
  • Patent Title: Highly portable system for acoustic event detection Jul. 06, 2010
  • Patent Title: Systems and methods of communications for weapon detection systems May. 18, 2010
  • Patent Title: Systems and methods of identifying/locating weapon fire using envelope detection May. 04, 2010
  • Patent Title: Gunshot detection sensor with display Mar. 30, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to SSTI from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
SSTI News

Recent insights relating to SSTI

CNBC Recommendations

Recent picks made for SSTI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in SSTI

SSTI Analyst Ratings

SSTI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
SSTI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $SSTI stock a Buy, Sell, or Hold?

  • What is the price target for $SSTI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

SSTI Top Shareholders
Shareholder
Shares Held
SSTI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $SSTI stock?

  • Who owns the most shares of $SSTI stock?

  • What funds own $SSTI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

SSTI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view SSTI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About SSTI

SoundThinking Inc is a public safety technology company that combines transformative solutions and strategic advisory services for law enforcement and civic leadership. Its flagship SafetySmart platform includes: ShotSpotter, the acoustic gunshot detection system; CrimeTracer, the foremost law enforcement search engine; CaseBuilder, a one-stop investigation management system; ResourceRouter, software that directs patrol and community anti-violence resources to help maximize their impact; PlateRangerTM powered by Rekor, an automatic license plate recognition ("ALPR") and vehicle identification solution; SafePointe, an AI-based weapons detection system.

  • Address Fremont, CA
  • Market Cap 76.1 million
  • Employees 305
  • Industrial Classification Services-Prepackaged Software

SoundThinking, Inc. Common Stock (SSTI) Historical Stock Prices

SoundThinking, Inc. Common Stock (SSTI) closed at $5.78 on September 22, 2026. Over the past year its adjusted close ranged from $5.49 to $12.60. Daily prices go back to June 7, 2017, 2,336 trading days in all.

  • 1 month-6.32%
  • 3 months-24.54%
  • Year to date-28.02%
  • 1 year-54.13%
  • 3 years-68.50%
  • 5 years-84.57%
  • Max-59.81%
See every congressional and insider trade on the SSTI price chart

Quiver Premium charts SSTI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 5.64 5.88 5.45 5.78 5.78 111,173
Sep 21, 2026 5.60 5.64 5.42 5.49 5.49 76,751
Sep 18, 2026 5.83 5.83 5.53 5.58 5.58 114,790
Sep 17, 2026 5.86 6.01 5.84 5.86 5.86 38,527
Sep 16, 2026 5.90 6.02 5.86 5.97 5.97 38,148
Sep 15, 2026 5.76 5.95 5.65 5.92 5.92 63,610
Sep 14, 2026 5.61 5.91 5.52 5.82 5.82 65,778
Sep 11, 2026 5.73 5.80 5.61 5.61 5.61 112,240
Sep 10, 2026 5.75 5.79 5.60 5.64 5.64 74,510
Sep 9, 2026 6.14 6.14 5.77 5.79 5.79 112,512
Sep 8, 2026 6.05 6.05 5.95 5.99 5.99 43,084
Sep 4, 2026 6.13 6.19 5.85 6.12 6.12 55,436
Sep 3, 2026 6.11 6.13 5.96 6.08 6.08 105,434
Sep 2, 2026 6.00 6.11 5.97 6.07 6.07 97,193
Sep 1, 2026 6.39 6.72 5.92 5.97 5.97 173,697
Aug 31, 2026 6.19 6.56 6.05 6.44 6.44 195,864
Aug 28, 2026 6.29 6.39 6.17 6.20 6.20 87,187
Aug 27, 2026 6.03 6.39 6.00 6.32 6.32 130,313
Aug 26, 2026 6.10 6.19 6.00 6.02 6.02 101,911
Aug 25, 2026 6.01 6.18 5.92 6.15 6.15 98,792
Aug 24, 2026 6.14 6.14 5.80 6.02 6.02 286,535
Aug 21, 2026 6.16 6.20 5.96 6.17 6.17 205,849
Aug 20, 2026 6.06 6.20 6.03 6.15 6.15 167,371
Aug 19, 2026 5.89 6.25 5.77 6.14 6.14 203,662
Aug 18, 2026 5.54 5.95 5.52 5.90 5.90 300,631
Aug 17, 2026 6.24 6.24 5.57 5.58 5.58 551,846
Aug 14, 2026 6.19 6.66 5.82 6.20 6.20 876,095
Aug 13, 2026 8.25 8.41 8.10 8.27 8.27 52,414
Aug 12, 2026 8.43 8.43 8.07 8.15 8.15 33,551
Aug 11, 2026 8.10 8.15 7.90 8.11 8.11 45,840
Aug 10, 2026 7.92 8.14 7.86 8.07 8.07 78,218
Aug 7, 2026 7.72 7.97 7.56 7.92 7.92 161,690
Aug 6, 2026 7.85 7.85 7.71 7.76 7.76 93,862
Aug 5, 2026 8.33 8.33 7.75 7.86 7.86 68,958
Aug 4, 2026 7.85 8.28 7.85 8.23 8.23 66,453
Aug 3, 2026 7.78 8.02 7.74 7.85 7.85 80,445
Jul 31, 2026 8.02 8.12 7.41 7.75 7.75 45,597
Jul 30, 2026 8.35 8.36 7.87 7.95 7.95 126,392
Jul 29, 2026 8.48 8.68 8.36 8.36 8.36 36,608
Jul 28, 2026 8.42 8.53 8.25 8.49 8.49 47,556
Jul 27, 2026 8.42 8.60 8.23 8.45 8.45 64,564
Jul 24, 2026 7.79 8.42 7.79 8.27 8.27 43,258
Jul 23, 2026 8.21 8.52 8.11 8.25 8.25 140,381
Jul 22, 2026 8.34 8.38 8.14 8.28 8.28 91,576
Jul 21, 2026 8.23 9.00 8.23 8.38 8.38 44,241
Jul 20, 2026 8.59 8.79 8.37 8.51 8.51 45,662
Jul 17, 2026 8.37 8.60 8.25 8.59 8.59 57,262
Jul 16, 2026 8.37 8.58 8.17 8.37 8.37 47,390
Jul 15, 2026 8.60 8.95 8.27 8.33 8.33 63,689
Jul 14, 2026 8.57 8.98 8.48 8.49 8.49 53,169
Jul 13, 2026 8.69 8.89 8.53 8.57 8.57 46,436
Jul 10, 2026 8.66 8.82 8.33 8.65 8.65 83,304
Jul 9, 2026 8.49 8.82 8.41 8.79 8.79 110,644
Jul 8, 2026 8.78 8.78 8.38 8.51 8.51 66,721
Jul 7, 2026 9.11 9.34 8.79 8.93 8.93 70,227
Jul 6, 2026 9.03 9.34 9.00 9.08 9.08 42,782
Jul 2, 2026 9.60 9.66 9.00 9.08 9.08 75,034
Jul 1, 2026 8.99 10.03 8.95 9.65 9.65 139,423
Jun 30, 2026 8.79 9.12 8.50 9.05 9.05 98,405
Jun 29, 2026 8.37 8.95 8.31 8.81 8.81 211,623
Jun 26, 2026 8.39 8.78 8.02 8.19 8.19 1,235,398
Jun 25, 2026 8.30 8.75 8.20 8.39 8.39 265,135
Jun 24, 2026 7.78 8.33 7.78 8.30 8.30 211,456
Jun 23, 2026 7.37 7.93 7.37 7.66 7.66 137,359
Jun 22, 2026 7.84 8.00 7.29 7.48 7.48 147,767
Jun 18, 2026 7.60 8.08 7.60 7.84 7.84 201,287
Jun 17, 2026 7.50 7.94 7.33 7.55 7.55 128,996
Jun 16, 2026 7.50 7.62 7.38 7.53 7.53 94,109
Jun 15, 2026 8.09 8.11 7.42 7.50 7.50 156,306
Jun 12, 2026 8.02 8.49 8.02 8.03 8.03 99,454
Jun 11, 2026 7.80 8.05 7.58 7.98 7.98 66,141
Jun 10, 2026 7.62 7.93 7.62 7.79 7.79 66,515
Jun 9, 2026 7.69 8.00 7.49 7.71 7.71 77,254
Jun 8, 2026 7.48 7.72 7.44 7.70 7.70 274,948
Jun 5, 2026 7.53 7.70 7.37 7.58 7.58 136,931
Jun 4, 2026 7.57 8.00 7.44 7.64 7.64 114,820
Jun 3, 2026 7.52 7.64 7.24 7.60 7.60 160,902
Jun 2, 2026 7.67 7.85 7.48 7.57 7.57 123,895
Jun 1, 2026 7.41 7.91 7.21 7.86 7.86 85,395
May 29, 2026 7.26 7.67 7.09 7.51 7.51 78,742
May 28, 2026 6.85 7.25 6.73 7.23 7.23 122,702
May 27, 2026 6.80 6.88 6.59 6.88 6.88 93,758
May 26, 2026 6.79 6.90 6.68 6.76 6.76 55,860
May 22, 2026 6.64 6.93 6.64 6.78 6.78 90,666
May 21, 2026 6.87 6.87 6.56 6.64 6.64 86,718
May 20, 2026 6.71 7.08 6.64 6.87 6.87 187,429
May 19, 2026 6.43 6.79 6.40 6.75 6.75 83,132
May 18, 2026 6.63 6.70 6.42 6.51 6.51 69,511
May 15, 2026 6.13 6.65 6.13 6.62 6.62 149,053
May 14, 2026 6.24 6.75 6.15 6.57 6.57 149,208
May 13, 2026 6.63 6.70 6.14 6.14 6.14 115,078
May 12, 2026 6.85 6.86 6.64 6.69 6.69 73,422
May 11, 2026 6.95 7.09 6.56 6.86 6.86 185,801
May 8, 2026 7.01 7.05 6.82 7.00 7.00 112,790
May 7, 2026 6.80 7.12 6.68 7.04 7.04 95,644
May 6, 2026 6.98 6.98 6.68 6.72 6.72 157,215
May 5, 2026 7.07 7.24 6.71 6.95 6.95 72,778
May 4, 2026 6.97 7.17 6.87 7.03 7.03 99,357
May 1, 2026 6.90 7.01 6.82 6.99 6.99 57,464
Apr 30, 2026 6.84 6.99 6.72 6.82 6.82 73,192
Apr 29, 2026 6.85 6.87 6.74 6.87 6.87 96,397
Apr 28, 2026 6.73 6.92 6.65 6.86 6.86 82,545
Apr 27, 2026 6.71 6.84 6.71 6.77 6.77 64,771
Apr 24, 2026 6.66 6.81 6.51 6.71 6.71 66,006
Apr 23, 2026 6.78 6.78 6.55 6.66 6.66 62,562
Apr 22, 2026 6.87 6.93 6.72 6.82 6.82 45,922
Apr 21, 2026 6.97 7.18 6.78 6.79 6.79 74,626
Apr 20, 2026 6.90 7.12 6.76 6.97 6.97 60,582
Apr 17, 2026 6.87 7.04 6.76 6.90 6.90 58,990
Apr 16, 2026 6.76 6.81 6.69 6.75 6.75 47,954
Apr 15, 2026 6.57 6.82 6.53 6.74 6.74 100,411
Apr 14, 2026 6.46 6.65 6.46 6.57 6.57 90,630
Apr 13, 2026 6.19 6.47 6.18 6.42 6.42 106,235
Apr 10, 2026 6.72 6.72 6.21 6.21 6.21 106,336
Apr 9, 2026 6.71 6.73 6.50 6.71 6.71 72,166
Apr 8, 2026 6.75 6.91 6.62 6.73 6.73 133,437
Apr 7, 2026 6.63 6.75 6.50 6.55 6.55 142,903
Apr 6, 2026 6.64 6.85 6.54 6.73 6.73 52,931
Apr 2, 2026 6.43 6.69 6.40 6.66 6.66 44,445
Apr 1, 2026 6.67 6.76 6.54 6.55 6.55 61,454
Mar 31, 2026 6.53 6.80 6.42 6.62 6.62 60,218
Mar 30, 2026 6.41 6.49 6.29 6.44 6.44 100,368
Mar 27, 2026 6.49 6.53 6.30 6.39 6.39 102,992
Mar 26, 2026 6.65 6.84 6.48 6.62 6.62 95,490
Mar 25, 2026 6.50 6.66 6.38 6.59 6.59 92,726
Mar 24, 2026 6.58 6.68 6.47 6.50 6.50 97,431
Mar 23, 2026 6.64 6.76 6.46 6.67 6.67 92,996
Mar 20, 2026 6.47 6.52 6.26 6.48 6.48 167,311
Mar 19, 2026 6.31 6.58 6.20 6.49 6.49 133,591
Mar 18, 2026 6.59 6.62 6.27 6.32 6.32 124,497
Mar 17, 2026 6.85 6.98 6.68 6.72 6.72 116,959
Mar 16, 2026 6.78 6.94 6.58 6.81 6.81 124,247
Mar 13, 2026 6.88 6.91 6.54 6.65 6.65 130,943
Mar 12, 2026 7.07 7.28 6.83 6.87 6.87 202,557
Mar 11, 2026 7.21 7.39 7.00 7.19 7.19 122,689
Mar 10, 2026 6.94 7.72 6.79 7.27 7.27 199,488
Mar 9, 2026 7.05 7.07 6.67 6.95 6.95 134,372
Mar 6, 2026 6.48 7.57 6.46 7.20 7.20 283,801
Mar 5, 2026 6.29 6.71 6.04 6.66 6.66 263,927
Mar 4, 2026 6.58 7.03 6.20 6.35 6.35 401,072
Mar 3, 2026 7.47 8.08 7.43 7.83 7.83 186,282
Mar 2, 2026 7.20 7.82 7.03 7.78 7.78 184,422
Feb 27, 2026 7.45 7.58 7.20 7.30 7.30 165,423
Feb 26, 2026 7.30 7.64 7.12 7.61 7.61 179,145
Feb 25, 2026 7.40 7.44 7.22 7.25 7.25 116,873
Feb 24, 2026 7.07 7.36 7.01 7.23 7.23 232,232
Feb 23, 2026 7.68 7.72 6.96 7.05 7.05 213,922
Feb 20, 2026 7.37 7.90 7.37 7.61 7.61 159,386
Feb 19, 2026 7.72 7.82 6.92 7.43 7.43 327,425
Feb 18, 2026 7.43 7.50 6.96 6.98 6.98 299,601
Feb 17, 2026 7.52 7.57 7.21 7.43 7.43 137,855
Feb 13, 2026 7.37 7.87 7.14 7.58 7.58 159,216
Feb 12, 2026 7.17 7.48 6.86 7.39 7.39 262,290
Feb 11, 2026 7.38 7.55 6.72 7.07 7.07 275,686
Feb 10, 2026 7.03 7.42 7.03 7.30 7.30 119,940
Feb 9, 2026 6.99 7.11 6.74 7.01 7.01 112,042
Feb 6, 2026 6.71 7.18 6.53 7.00 7.00 408,673
Feb 5, 2026 7.26 7.30 6.45 6.53 6.53 470,835
Feb 4, 2026 7.07 7.55 6.89 7.33 7.33 310,851
Feb 3, 2026 6.99 7.13 6.57 7.08 7.08 457,823
Feb 2, 2026 6.96 7.20 6.81 7.03 7.03 139,060
Jan 30, 2026 7.02 7.21 6.90 6.98 6.98 155,310
Jan 29, 2026 7.07 7.20 6.67 7.15 7.15 230,090
Jan 28, 2026 7.25 7.35 6.99 7.06 7.06 206,793
Jan 27, 2026 7.49 7.57 6.99 7.18 7.18 177,622
Jan 26, 2026 7.45 7.58 7.34 7.43 7.43 133,623
Jan 23, 2026 7.61 7.64 7.30 7.41 7.41 127,018
Jan 22, 2026 7.45 7.90 7.45 7.64 7.64 137,893
Jan 21, 2026 7.40 8.23 7.00 7.38 7.38 153,194
Jan 20, 2026 7.77 7.77 7.25 7.34 7.34 217,646
Jan 16, 2026 8.11 8.24 7.47 7.77 7.77 210,731
Jan 15, 2026 8.59 8.83 8.02 8.04 8.04 105,276
Jan 14, 2026 8.74 8.78 8.45 8.56 8.56 227,313
Jan 13, 2026 9.10 9.28 8.70 8.75 8.75 296,809
Jan 12, 2026 8.93 9.12 8.79 9.07 9.07 155,805
Jan 9, 2026 8.95 9.11 8.68 9.00 9.00 145,811
Jan 8, 2026 8.76 9.21 8.60 8.96 8.96 186,874
Jan 7, 2026 8.17 8.82 7.94 8.79 8.79 318,748
Jan 6, 2026 8.19 8.90 8.12 8.86 8.86 247,566
Jan 5, 2026 7.75 8.39 7.70 8.22 8.22 114,400
Jan 2, 2026 8.11 8.18 7.62 7.75 7.75 146,958
Dec 31, 2025 8.06 8.09 7.91 8.03 8.03 246,407
Dec 30, 2025 8.02 8.12 8.00 8.08 8.08 257,955
Dec 29, 2025 7.83 8.17 7.83 8.05 8.05 148,006
Dec 26, 2025 8.00 8.12 7.93 8.05 8.05 88,724
Dec 24, 2025 7.94 8.29 7.80 8.01 8.01 59,871
Dec 23, 2025 7.72 8.09 7.66 7.92 7.92 232,076
Dec 22, 2025 7.87 8.14 7.71 7.83 7.83 131,828
Dec 19, 2025 8.04 8.17 7.79 7.86 7.86 196,919
Dec 18, 2025 7.86 8.15 7.75 8.05 8.05 88,953
Dec 17, 2025 7.92 7.99 7.70 7.75 7.75 157,168
Dec 16, 2025 7.69 7.99 7.31 7.93 7.93 93,203
Dec 15, 2025 7.66 7.78 7.46 7.70 7.70 153,930
Dec 12, 2025 7.81 7.81 7.26 7.59 7.59 118,052
Dec 11, 2025 7.74 7.86 7.62 7.81 7.81 183,115
Dec 10, 2025 7.57 7.84 7.43 7.79 7.79 116,374
Dec 9, 2025 7.01 7.68 6.97 7.65 7.65 272,142
Dec 8, 2025 6.83 7.03 6.66 7.02 7.02 196,630
Dec 5, 2025 6.64 7.03 6.58 6.79 6.79 220,649
Dec 4, 2025 6.35 6.65 6.12 6.64 6.64 126,488
Dec 3, 2025 6.14 6.46 6.00 6.32 6.32 344,158
Dec 2, 2025 6.04 6.23 5.78 6.15 6.15 589,254
Dec 1, 2025 6.14 6.21 5.95 5.98 5.98 111,756
Nov 28, 2025 6.24 6.34 6.15 6.22 6.22 182,574
Nov 26, 2025 6.31 6.34 6.16 6.20 6.20 111,372
Nov 25, 2025 6.21 6.51 6.14 6.33 6.33 106,733
Nov 24, 2025 6.17 6.33 6.08 6.26 6.26 161,589
Nov 21, 2025 5.89 6.34 5.85 6.16 6.16 165,239
Nov 20, 2025 6.36 6.74 5.83 5.89 5.89 150,454
Nov 19, 2025 6.11 6.50 6.05 6.26 6.26 230,442
Nov 18, 2025 6.31 6.58 5.92 6.13 6.13 301,211
Nov 17, 2025 7.01 7.01 6.33 6.37 6.37 146,012
Nov 14, 2025 7.02 7.22 6.82 7.01 7.01 283,931
Nov 13, 2025 6.29 7.60 6.29 7.24 7.24 620,576
Nov 12, 2025 8.33 8.75 8.28 8.43 8.43 102,429
Nov 11, 2025 8.20 8.37 7.98 8.31 8.31 83,083
Nov 10, 2025 8.00 8.38 7.86 8.20 8.20 114,279
Nov 7, 2025 7.91 8.00 7.73 7.98 7.98 87,712
Nov 6, 2025 8.56 8.56 7.91 7.98 7.98 129,928
Nov 5, 2025 8.94 9.01 8.51 8.56 8.56 56,083
Nov 4, 2025 9.36 9.37 8.88 8.90 8.90 79,969
Nov 3, 2025 9.38 9.89 9.29 9.53 9.53 126,459
Oct 31, 2025 9.16 9.39 9.00 9.35 9.35 159,506
Oct 30, 2025 9.15 9.60 9.13 9.20 9.20 175,017
Oct 29, 2025 9.90 9.94 9.15 9.20 9.20 136,017
Oct 28, 2025 9.69 10.00 9.65 9.90 9.90 170,633
Oct 27, 2025 10.58 10.58 9.55 9.69 9.69 263,550
Oct 24, 2025 11.15 11.16 10.41 10.43 10.43 69,852
Oct 23, 2025 10.96 11.18 10.84 11.06 11.06 124,437
Oct 22, 2025 11.44 11.61 10.85 10.92 10.92 106,642
Oct 21, 2025 11.33 11.43 11.15 11.40 11.40 45,672
Oct 20, 2025 11.14 11.56 11.06 11.34 11.34 140,424
Oct 17, 2025 11.52 11.52 11.01 11.04 11.04 81,101
Oct 16, 2025 11.72 11.72 11.50 11.57 11.57 56,515
Oct 15, 2025 11.73 11.88 11.50 11.70 11.70 108,353
Oct 14, 2025 11.47 11.75 11.23 11.68 11.68 31,426
Oct 13, 2025 11.53 11.55 11.29 11.48 11.48 50,151
Oct 10, 2025 12.05 12.09 11.22 11.31 11.31 59,807
Oct 9, 2025 12.09 12.09 11.93 12.00 12.00 64,525
Oct 8, 2025 11.99 12.09 11.89 12.00 12.00 35,071
Oct 7, 2025 12.04 12.04 11.78 11.98 11.98 46,851
Oct 6, 2025 12.13 12.14 12.00 12.05 12.05 45,423
Oct 3, 2025 12.02 12.24 11.87 11.98 11.98 60,035
Oct 2, 2025 12.04 12.04 11.84 11.96 11.96 23,393
Oct 1, 2025 11.94 12.22 11.81 12.04 12.04 57,128
Sep 30, 2025 11.83 12.12 11.83 12.06 12.06 59,403
Sep 29, 2025 11.97 12.19 11.69 12.01 12.01 87,037
Sep 26, 2025 11.67 12.07 11.65 11.97 11.97 66,936
Sep 25, 2025 12.16 12.16 11.50 11.65 11.65 103,602
Sep 24, 2025 12.46 12.50 12.26 12.28 12.28 25,804
Sep 23, 2025 12.72 12.76 12.34 12.42 12.42 58,469
Sep 22, 2025 12.25 12.69 12.20 12.60 12.60 76,298

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
SoundThinking, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at SSTI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation