|
Market Closed -
Nasdaq
16:00:00 2026-10-26 EDT
|
5-day change | 1st Jan Change | ||
| 8.360 USD | 0.00% |
|
+0.97% | +4.11% |
Stock exchange
Quotes 5-day view: SoundThinking, Inc.
Delayed Quote Nasdaq
| 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | 2026-10-26 | |
|---|---|---|---|---|---|
| Last | US$8.400 | US$8.400 | US$8.400 | US$8.360 | US$8.360 |
| Volume | 76,990 | 525,091 | 47,675 | 78,613 | 51,005 |
| Change | +1.45% | 0.00% | 0.00% | -0.48% | 0.00% |
| Opening | US$8.330 | US$8.390 | US$8.380 | US$8.400 | US$8.360 |
| High | US$8.470 | US$8.420 | US$8.480 | US$8.400 | US$8.380 |
| Low | US$8.302 | US$8.290 | US$8.360 | US$8.350 | US$8.350 |
Performance
| 1 week | +0.97% | ||
| Current month | +0.60% | ||
| 1 month | +48.23% | ||
| 3 months | +1.09% | ||
| 6 months | +24.59% | ||
| Current year | +4.11% | ||
| 1 year | -19.85% | ||
| 3 years | -43.97% | ||
| 5 years | -77.21% |
Volumes
marketsDaily volume
51,005
Estimated daily volume
51,005
Avg. Volume 20 sessions
104,705
Daily volume ratio
0.49
Avg. Volume 20 sessions USD
875,333.8
Record volume 1
5,134,568
Record volume 2
1,825,223
Record volume 3
1,433,457
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
110,049,284
Net sales (USD)
104,127,000
Number of employees
304
Sales / Employee (USD)
342,523
Free-Float
72.46%
Free-Float capitalization (USD)
80,201,718
Average Daily Capital Traded
0.8%
Indicators
Moving average 5 days
8.384
Moving average 20 days
8.184
Moving average 50 days
6.828
Moving average 100 days
7.525
Price spread / (MMA5)
+0.29%
Price spread / (MMA20)
-2.11%
Price spread / (MMA50)
-18.32%
Price spread / (MMA100)
-9.99%
RSI 9 days
69.97
RSI 14 days
67.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | 0.00% | +0.97% | -19.85% | -43.97% | 110M | |
| +1.54% | -0.17% | +1.72% | +62.43% | 3,895B | |
| +1.06% | +2.42% | +7.70% | +1,200.46% | 473B | |
| -0.08% | -2.72% | -55.51% | +25.56% | 382B | |
| +2.60% | +12.54% | +79.84% | +229.24% | 311B | |
| -1.00% | +6.21% | -9.04% | +70.10% | 277B | |
| +1.65% | +14.79% | +98.61% | +510.18% | 264B | |
| -0.49% | +8.82% | -14.97% | +43.55% | 164B | |
| +1.86% | +6.90% | +114.27% | +229.02% | 132B | |
| -1.97% | +4.67% | -26.84% | -49.71% | 103B | |
| Average | +0.22% | +5.44% | +17.59% | +227.69% | 600.24B | |
| Weighted average by Cap. | +0.03% | +1.97% | +7.89% | +179.67% |
Historical Quotes: SoundThinking, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
22d9a9cd8e5f.yxm3lo3hY8PqLVW8FywVRWVkTrwWisAvL2LlE32rpzg.vHrV-sikMKeyHS36Tll3K1YGAYhj5alKazOXWDLp7Uj8LfD32NgAiJ1kZQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 8.360 | 1,407 | 41,397 |
| 15:59:55 | 8.360 | 400 | 39,990 |
| 15:59:31 | 8.360 | 185 | 39,590 |
| 15:59:09 | 8.360 | 100 | 39,405 |
| 15:59:09 | 8.360 | 185 | 39,305 |
| 15:59:09 | 8.360 | 100 | 39,120 |
| 15:58:41 | 8.360 | 100 | 39,020 |
| 15:57:27 | 8.350 | 200 | 38,920 |
| 15:57:27 | 8.350 | 100 | 38,720 |
| 15:57:27 | 8.355 | 200 | 38,620 |
Price Extremes
| 1 week | 8.29 |  | 8.48 |
| 1 month | 5.42 | | 8.78 |
| Current year | 5.42 | | 10.03 |
| 1 year | 5.42 | | 10.03 |
| 3 years | 5.42 | | 26.92 |
| 5 years | 5.42 | | 40.68 |
| 10 years | 5.42 | | 66.14 |
Monthly variations
Annual variations
| 2026 | +4.11% | ||
| 2025 | -38.51% | ||
| 2024 | -48.86% | ||
| 2023 | -24.50% | ||
| 2022 | +14.60% | ||
| 2021 | -21.70% | ||
| 2020 | +47.84% | ||
| 2019 | -18.22% | ||
| 2018 | +121.92% | ||
| 2017 | -2.29% |
- Stock Market
- Stocks
- SSTI Stock
- Quotes SoundThinking, Inc.
Select your edition
All financial news and data tailored to specific country editions
