Stock listing
Tradegate:918 SoundThinking, Inc. Aktie
German listing (Tradegate) of SoundThinking, Inc. · home listing NASDAQ:SSTI
Follow SoundThinking, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:SSTI
$8.32 USD -0.05 (-0.6%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:SSTI
- Day range
- $8.32 – $8.38 USDOct 30, 2026
- Volume
- 124,848 sharesOct 30, 2026
- Market cap
- $110.2M USDAt the close on Oct 30, 2026 · price × 13.24M shares outstanding
- 52-week range
- $5.42 – $10.03 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.50M USDMedian day 79,250 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SSTI · Home | $8.32 USD | -0.05 (-0.6%) | 124,848 | $8.36 | $8.38 | $8.32 | $8.37 | Close on Oct 30, 2026 |
| Frankfurt:918 | €7.30 EUR | +0.05 (+0.7%) | — | €7.05 | €7.30 | €7.05 | €7.25 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SSTI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $8.32 | -0.05 | -0.6% | $8.36 | $8.38 | $8.32 | 124,848 | |
| $8.37 | +0.01 | +0.1% | $8.36 | $8.40 | $8.31 | 47,310 | |
| $8.36 | +0.01 | +0.1% | $8.37 | $8.38 | $8.35 | 81,176 | |
| $8.35 | -0.01 | -0.1% | $8.36 | $8.36 | $8.345 | 57,893 | |
| $8.36 | 0.00 | 0.0% | $8.36 | $8.38 | $8.35 | 51,001 | |
| $8.36 | -0.04 | -0.5% | $8.40 | $8.40 | $8.35 | 78,600 | |
| $8.40 | 0.00 | 0.0% | $8.38 | $8.48 | $8.36 | 47,700 | |
| $8.40 | 0.00 | 0.0% | $8.39 | $8.42 | $8.29 | 525,100 | |
| $8.40 | +0.12 | +1.4% | $8.33 | $8.47 | $8.302 | 77,000 | |
| $8.28 | +0.01 | +0.1% | $8.27 | $8.315 | $8.27 | 93,400 | |
| $8.27 | -0.05 | -0.6% | $8.32 | $8.37 | $8.27 | 39,700 | |
| $8.32 | +0.02 | +0.2% | $8.27 | $8.33 | $8.26 | 42,000 | |
| $8.30 | +0.04 | +0.5% | $8.25 | $8.33 | $8.25 | 49,600 | |
| $8.26 | -0.07 | -0.8% | $8.32 | $8.455 | $8.26 | 59,800 | |
| $8.33 | -0.03 | -0.4% | $8.30 | $8.38 | $8.23 | 59,200 | |
| $8.36 | +0.10 | +1.2% | $8.25 | $8.44 | $8.25 | 76,100 | |
| $8.26 | -0.06 | -0.7% | $8.32 | $8.36 | $8.21 | 210,300 | |
| $8.32 | -0.02 | -0.2% | $8.46 | $8.46 | $8.32 | 57,500 | |
| $8.34 | +0.02 | +0.2% | $8.32 | $8.39 | $8.32 | 84,700 | |
| $8.32 | -0.01 | -0.1% | $8.33 | $8.40 | $8.30 | 69,900 | |
| $8.33 | -0.11 | -1.3% | $8.48 | $8.50 | $8.30 | 79,900 | |
| $8.44 | +0.13 | +1.6% | $8.32 | $8.57 | $8.32 | 98,100 | |
| $8.31 | +0.10 | +1.2% | $8.21 | $8.78 | $8.21 | 574,200 | |
| $8.21 | +2.74 | +50.1% | $8.30 | $8.43 | $8.18 | 5,132,600 | |
| $5.47 | -0.17 | -3.0% | $5.59 | $5.59 | $5.415 | 41,900 | |
| $5.64 | +0.17 | +3.1% | $5.55 | $5.65 | $5.47 | 61,700 | |
| $5.47 | -0.21 | -3.7% | $5.60 | $5.70 | $5.47 | 38,100 | |
| $5.68 | -0.10 | -1.7% | $5.80 | $5.80 | $5.645 | 33,700 | |
| $5.78 | +0.29 | +5.3% | $5.64 | $5.885 | $5.45 | 111,100 | |
| $5.49 | -0.09 | -1.6% | $5.60 | $5.64 | $5.415 | 76,700 | |
| $5.58 | -0.28 | -4.8% | $5.83 | $5.83 | $5.53 | 114,800 | |
| $5.86 | -0.11 | -1.8% | $5.855 | $6.01 | $5.84 | 38,500 | |
| $5.97 | +0.05 | +0.8% | $5.90 | $6.02 | $5.86 | 38,100 | |
| $5.92 | +0.10 | +1.7% | $5.76 | $5.95 | $5.65 | 63,600 | |
| $5.82 | +0.21 | +3.7% | $5.61 | $5.91 | $5.52 | 65,800 | |
| $5.61 | -0.03 | -0.5% | $5.734 | $5.80 | $5.61 | 112,200 | |
| $5.64 | -0.15 | -2.6% | $5.75 | $5.79 | $5.601 | 74,500 | |
| $5.79 | -0.20 | -3.3% | $6.143 | $6.143 | $5.77 | 112,500 | |
| $5.99 | -0.125 | -2.0% | $6.05 | $6.05 | $5.95 | 43,100 | |
| $6.115 | +0.035 | +0.6% | $6.13 | $6.192 | $5.85 | 55,400 | |
| $6.08 | +0.01 | +0.2% | $6.11 | $6.13 | $5.96 | 105,400 | |
| $6.07 | +0.10 | +1.7% | $6.00 | $6.11 | $5.97 | 97,200 | |
| $5.97 | -0.47 | -7.3% | $6.39 | $6.72 | $5.915 | 173,700 | |
| $6.44 | +0.24 | +3.9% | $6.19 | $6.56 | $6.053 | 195,500 | |
| $6.20 | -0.12 | -1.9% | $6.29 | $6.392 | $6.17 | 87,200 | |
| $6.32 | +0.30 | +5.0% | $6.03 | $6.39 | $6.005 | 130,300 | |
| $6.02 | -0.13 | -2.1% | $6.10 | $6.19 | $6.00 | 101,900 | |
| $6.15 | +0.13 | +2.2% | $6.01 | $6.185 | $5.92 | 98,792 | |
| $6.02 | -0.15 | -2.4% | $6.14 | $6.14 | $5.80 | 286,535 | |
| $6.17 | +0.02 | +0.3% | $6.16 | $6.20 | $5.96 | 205,800 | |
| $6.15 | +0.01 | +0.2% | $6.06 | $6.20 | $6.025 | 167,300 | |
| $6.14 | +0.24 | +4.1% | $5.89 | $6.25 | $5.77 | 203,600 | |
| $5.90 | +0.32 | +5.7% | $5.54 | $5.945 | $5.52 | 300,500 | |
| $5.58 | -0.62 | -10.0% | $6.24 | $6.24 | $5.57 | 551,400 | |
| $6.20 | -2.07 | -25.0% | $6.19 | $6.66 | $5.82 | 876,100 | |
| $8.27 | +0.12 | +1.5% | $8.25 | $8.41 | $8.10 | 52,400 | |
| $8.15 | +0.04 | +0.5% | $8.43 | $8.43 | $8.07 | 33,600 | |
| $8.11 | +0.04 | +0.5% | $8.10 | $8.15 | $7.90 | 45,800 | |
| $8.07 | +0.15 | +1.9% | $7.92 | $8.14 | $7.855 | 78,200 | |
| $7.92 | +0.16 | +2.1% | $7.72 | $7.97 | $7.56 | 161,700 | |
| $7.76 | -0.10 | -1.3% | $7.85 | $7.85 | $7.71 | 93,900 | |
| $7.86 | -0.37 | -4.5% | $8.33 | $8.33 | $7.75 | 68,900 | |
| $8.23 | +0.38 | +4.8% | $7.85 | $8.28 | $7.85 | 66,500 | |
| $7.85 | +0.10 | +1.3% | $7.78 | $8.02 | $7.74 | 80,300 | |
| $7.75 | -0.20 | -2.5% | $8.02 | $8.12 | $7.41 | 45,600 | |
| $7.95 | -0.41 | -4.9% | $8.35 | $8.36 | $7.87 | 126,400 |
- Ticker
- Tradegate:918
- Asset type
- Stock
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 23, 2026
SoundThinking’s CrimeTracer Selected to Support Texas Anti-Gang Program
Latest earnings call · Aug 13, 2026
Soundthinking (NASDAQ:SSTI) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 7 slides
Calls
Replays
Soundthinking (NASDAQ:SSTI) Q2 2026 Earnings Call
Thu, Aug 13, 2026 · 4:30 PM ET
Watch TranscriptSoundthinking (NASDAQ:SSTI) Q1 2026 Earnings Call
Thu, May 14, 2026 · 4:30 PM ET
Watch TranscriptSoundthinking (NASDAQ:SSTI) Q4 2025 Earnings Call
Tue, Mar 03, 2026 · 4:30 PM ET
Watch Transcript
Latest news
SoundThinking’s CrimeTracer Selected to Support Texas Anti-Gang Program
Oct 23, 2026
Closed $8.36 (-0.5%) on Oct 23, 2026
SoundThinking Advances Responsible License Plate Recognition with New PlateRanger Capabilities
Oct 23, 2026
Closed $8.36 (-0.5%) on Oct 23, 2026
SoundThinking Announces General Availability of SafetySmart® Field Agent to All ShotSpotter Customers
Oct 23, 2026
Closed $8.36 (-0.5%) on Oct 23, 2026
SoundThinking to be Acquired by Transom Capital Group
Sep 29, 2026
Closed $8.21 (+50.1%) on Sep 29, 2026
SoundThinking, Inc. Reports Second Quarter 2026 Financial Results
Aug 13, 2026
Closed $6.20 (-25.0%) on Aug 14, 2026
SoundThinking Announces Second Quarter 2026 Financial Results Date and Conference Call
Aug 7, 2026
Closed $7.92 (+2.1%) on Aug 7, 2026
SoundThinking Highlights Major Multi-Year Customer Renewals in Q2 2026
Jul 2, 2026
Closed $9.08 (-5.9%) on Jul 2, 2026
SoundThinking Releases Fifth Annual Environmental, Social, and Governance (ESG) Report
Jul 1, 2026
Closed $9.65 (+6.6%) on Jul 1, 2026
SoundThinking Announces SafetySmart® Field Agent™; the New AI Layer for Connected Platform Intelligence
Jun 23, 2026
Closed $7.66 (+2.4%) on Jun 23, 2026
SoundThinking, Inc. Reports First Quarter 2026 Financial Results
May 14, 2026
Closed $6.57 (+7.0%) on May 14, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 7 slides · Aug 13, 2026
Q1 2026 Earnings Presentation
Earnings · 7 slides · May 14, 2026
Investor Presentation (March 2026)
Investor deck · 40 slides · March 2026
Q1 2025 Earnings Presentation
Earnings · 33 slides · May 13, 2025
SoundThinking, Inc. on 6ix
- News releases
- 18 in the last 12 months · 142 in all · newest Oct 23, 2026 · oldest 2019
- Calls
- 24 calls with a replay · 24 with a transcript · latest Aug 13, 2026
- Decks
- 11 decks · latest Aug 13, 2026
Where SoundThinking, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SSTI · Home listing | NASDAQ | United States | USD |
| gettex:918 | gettex | Germany | EUR |
| LS Exchange:A2DSDS | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2DSDS | Lang & Schwarz | Germany | EUR |
| BOATS:SSTI | BOATS | United States | USD |
| Dusseldorf:918 | Dusseldorf | Germany | EUR |
| Frankfurt:918 | Frankfurt | Germany | EUR |
| Tradegate:918 · This page | Tradegate | Germany | EUR |
| Munich:918 | Munich | Germany | EUR |
| Stuttgart:918 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about SoundThinking, Inc.