SoundThinking - 9 Year Stock Price History | SSTI
Historical daily share price chart and data for SoundThinking since 2017 adjusted for splits and dividends. The latest closing stock price for SoundThinking as of September 18, 2026 is 5.58.
- The all-time high SoundThinking stock closing price was 63.12 on September 27, 2018.
- The SoundThinking 52-week high stock price is 12.76, which is 128.7% above the current share price.
- The SoundThinking 52-week low stock price is 5.52, which is 1.1% below the current share price.
- The average SoundThinking stock price for the last 52 weeks is 7.77.
| SoundThinking Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 7.2553 | 7.7500 | 9.6500 | 5.5800 | 5.5800 | -30.51% |
| 2025 | 12.8295 | 12.7600 | 19.0700 | 5.8900 | 8.0300 | -38.51% |
| 2024 | 14.6476 | 23.8800 | 24.0500 | 9.8400 | 13.0600 | -48.86% |
| 2023 | 25.9167 | 34.6500 | 39.3200 | 14.5500 | 25.5400 | -24.50% |
| 2022 | 30.0413 | 30.7100 | 38.0000 | 23.8400 | 33.8300 | 14.60% |
| 2021 | 39.6812 | 39.1000 | 52.5300 | 29.5200 | 29.5200 | -21.70% |
| 2020 | 29.3095 | 26.7300 | 40.0500 | 20.7000 | 37.7000 | 47.84% |
| 2019 | 35.9797 | 29.1900 | 58.0800 | 18.6600 | 25.5000 | -18.22% |
| 2018 | 34.3546 | 14.3000 | 63.1200 | 14.3000 | 31.1800 | 121.92% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Industrial Products | Protection - Safety Equipment & Services | $0.076B | $0.104B |
| SoundThinking Inc. is a public safety technology company which combines transformative solutions and strategic advisory services for law enforcement and civic leadership. The company's SafetySmart(TM) platform includes ShotSpotter(R), acoustic gunshot detection system, CrimeTracer(TM), the foremost law enforcement search engine, CaseBuilder(TM), a one-stop investigation management system and ResourceRouter(TM), software which directs patrol and community anti-violence resources. SoundThinking Inc., formerly known as ShotSpotter Inc., is based in FREMONT, Calif. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Assa Abloy AB (ASAZY) | Sweden | $38.985B | 22.18 |
| Halma (HLMAF) | United Kingdom | $17.907B | 0.00 |
| Allegion (ALLE) | Ireland | $13.064B | 18.20 |
| MSA Safety Incorporporated (MSA) | United States | $6.894B | 20.52 |
| ADT (ADT) | United States | $5.107B | 8.13 |
| Brady (BRC) | United States | $3.997B | 16.14 |
| Life360 (LIF) | United States | $3.284B | 115.14 |
| Resideo Technologies (REZI) | United States | $2.812B | 7.29 |
| Alarm Holdings (ALRM) | United States | $2.683B | 21.79 |
| ADI Global Distribution Inc (ADIG) | United States | $1.639B | 0.00 |
| NAPCO Security Technologies (NSSC) | United States | $1.286B | 22.33 |
| Cadre Holdings (CDRE) | United States | $1.118B | 27.47 |
| Ituran Location And Control (ITRN) | Israel | $1.049B | 16.27 |
| ICTS (ICTSF) | Netherlands | $0.204B | 0.00 |
| Eastern (EML) | United States | $0.148B | 35.23 |
| Concorde Group (YOOV) | Singapore | $0.114B | 0.00 |
| Lakeland Industries (LAKE) | United States | $0.104B | 0.00 |
| Concorde Group (CIGL) | Singapore | $0.096B | 0.00 |
| Wrap Technologies (WRAP) | United States | $0.088B | 0.00 |
| Mobilicom (MOB) | Israel | $0.060B | 0.00 |
| SuperCom (SPCB) | Israel | $0.054B | 5.79 |
| WISeKey Holding (WKEY) | Switzerland | $0.048B | 0.00 |
| Intellicheck Mobilisa (IDN) | United States | $0.048B | 15.80 |
| Senstar Technologies (SNT) | Canada | $0.037B | 79.75 |
| Rectitude Holdings (RECT) | Singapore | $0.020B | 0.00 |
| Cycurion (CYCU) | United States | $0.011B | 0.00 |
| Guardforce AI (GFAI) | Singapore | $0.010B | 0.00 |
| Our Bond (OBAI) | United States | $0.009B | 0.00 |
| Digital Ally/NV (DGLY) | United States | $0.002B | 0.00 |
| Hub Cyber Security (HUBC) | Israel | $0.001B | 0.00 |