|
Market Closed -
Nasdaq
16:00:00 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 8.360 USD | +0.12% |
|
-0.48% | +4.11% |
Stock exchange
Quotes 5-day view: SoundThinking, Inc.
Delayed Quote Nasdaq
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | US$8.400 | US$8.360 | US$8.360 | US$8.350 | US$8.360 |
| Volume | 47,675 | 78,613 | 51,005 | 57,895 | 81,178 |
| Change | 0.00% | -0.48% | 0.00% | -0.12% | +0.12% |
| Opening | US$8.380 | US$8.400 | US$8.360 | US$8.360 | US$8.370 |
| High | US$8.480 | US$8.400 | US$8.380 | US$8.360 | US$8.400 |
| Low | US$8.360 | US$8.350 | US$8.350 | US$8.345 | US$8.350 |
Performance
| 1 day | +0.12% | ||
| 1 week | -0.48% | ||
| Current month | +0.60% | ||
| 1 month | +52.83% | ||
| 3 months | -1.53% | ||
| 6 months | +21.87% | ||
| Current year | +4.11% | ||
| 1 year | -15.56% | ||
| 3 years | -43.48% | ||
| 5 years | -77.48% |
Volumes
marketsDaily volume
81,178
Estimated daily volume
81,178
Avg. Volume 20 sessions
101,661
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
849,885.96
Record volume 1
5,134,568
Record volume 2
1,825,223
Record volume 3
1,433,457
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
110,049,284
Net sales (USD)
104,127,000
Number of employees
304
Sales / Employee (USD)
342,523
Free-Float
72.46%
Free-Float capitalization (USD)
80,201,718
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
8.366
Moving average 20 days
8.336
Moving average 50 days
6.928
Moving average 100 days
7.54
Price spread / (MMA5)
+0.07%
Price spread / (MMA20)
-0.29%
Price spread / (MMA50)
-17.14%
Price spread / (MMA100)
-9.81%
STIM
RSI 9 days
68.91
RSI 14 days
67.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.12% | -0.48% | -15.56% | -43.48% | 110M | |
| -0.06% | -0.36% | -2.04% | +61.00% | 3,944B | |
| -0.97% | -2.43% | +3.80% | +1,205.97% | 473B | |
| +10.73% | +11.93% | -48.53% | +43.12% | 438B | |
| -1.79% | +13.60% | +78.20% | +230.41% | 323B | |
| -0.51% | +11.41% | +95.02% | +517.20% | 274B | |
| -0.91% | +1.22% | -9.78% | +68.93% | 272B | |
| -3.00% | -1.95% | -19.97% | +35.49% | 155B | |
| -5.90% | +0.02% | +102.73% | +209.42% | 128B | |
| -0.86% | +1.95% | +77.03% | +240.85% | 99.97B | |
| Average | -5.43% | +3.49% | +26.09% | +256.89% | 610.6B | |
| Weighted average by Cap. | +0.09% | +1.70% | +6.36% | +183.56% |
Historical Quotes: SoundThinking, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
16777a8e0fa.ahxTcxjUtI19OJpRzlRlI7XygmFTKdS62YUMWnc2uNc.IHcbEXXi1eExZ6hg_AE8Tv-W6QkxR-Pv6t9jMx1C1JEzRQQyLoXy3xNO9Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 8.360 | 2,004 | 68,881 |
| 15:59:56 | 8.355 | 100 | 66,877 |
| 15:59:56 | 8.350 | 100 | 66,777 |
| 15:59:56 | 8.355 | 305 | 66,677 |
| 15:59:55 | 8.355 | 100 | 66,372 |
| 15:59:55 | 8.360 | 200 | 66,272 |
| 15:59:55 | 8.355 | 100 | 66,072 |
| 15:56:56 | 8.350 | 100 | 65,972 |
| 15:56:56 | 8.350 | 133 | 65,872 |
| 15:56:56 | 8.350 | 200 | 65,739 |
Price Extremes
| 1 week | 8.34 |  | 8.4 |
| 1 month | 8.21 | | 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
