Skip to main content
System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
1.090
-0.030 (-2.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.191.191.101.121.12-4.27%65,272
Sep 24, 20241.161.171.141.171.170.86%119,146
Sep 23, 20241.161.181.061.161.16-249,673
Sep 20, 20241.221.221.121.161.16-5.69%449,161
Sep 19, 20241.251.261.191.231.230.82%155,385
Sep 18, 20241.241.251.201.221.22-0.81%96,354
Sep 17, 20241.231.261.211.231.23-0.81%75,467
Sep 16, 20241.291.291.231.241.24-3.13%93,296
Sep 13, 20241.251.281.241.281.281.59%61,896
Sep 12, 20241.231.271.221.261.265.00%78,730
Sep 11, 20241.181.221.171.201.201.69%116,959
Sep 10, 20241.201.201.181.181.18-50,623
Sep 9, 20241.201.221.171.181.18-1.67%106,571
Sep 6, 20241.201.241.201.201.20-2.44%118,216
Sep 5, 20241.261.271.211.231.23-73,329
Sep 4, 20241.201.281.191.231.23-151,292
Sep 3, 20241.211.251.201.231.23-0.81%111,824
Aug 30, 20241.271.301.191.241.24-2.36%233,985
Aug 29, 20241.291.331.261.271.271.60%102,072
Aug 28, 20241.381.421.251.251.25-10.07%341,749
Aug 27, 20241.441.471.381.391.39-1.42%128,821
Aug 26, 20241.311.521.311.411.416.82%568,434
Aug 23, 20241.251.511.141.321.3210.00%1,635,266
Aug 22, 20241.261.291.201.201.20-8.40%133,279
Aug 21, 20241.311.351.161.311.31-437,859
Aug 20, 20241.321.391.221.311.31-2.24%224,635
Aug 19, 20241.421.531.281.341.343.08%881,443
Aug 16, 20241.061.451.061.301.3023.81%1,916,058
Aug 15, 20241.091.091.051.051.05-2.78%121,371
Aug 14, 20241.091.101.041.081.08-1.82%69,164
Aug 13, 20241.131.131.041.101.10-103,822
Aug 12, 20241.121.161.061.101.10-2.65%125,986
Aug 9, 20241.141.211.091.131.13-3.42%127,907
Aug 8, 20241.101.271.081.171.178.33%222,482
Aug 7, 20241.111.151.081.081.08-2.70%120,842
Aug 6, 20241.171.171.081.111.11-3.48%105,714
Aug 5, 20241.231.241.111.151.15-7.26%218,099
Aug 2, 20241.241.271.211.241.24-3.13%184,493
Aug 1, 20241.351.361.231.281.28-5.88%159,376
Jul 31, 20241.381.431.351.361.36-1.45%101,781
Jul 30, 20241.361.421.361.381.38-64,145
Jul 29, 20241.361.411.261.381.38-251,972
Jul 26, 20241.391.391.331.381.38-52,588
Jul 25, 20241.381.391.341.381.38-0.72%88,953
Jul 24, 20241.401.431.381.391.39-2.11%49,078
Jul 23, 20241.391.421.371.421.42-74,259
Jul 22, 20241.381.421.351.421.421.43%74,262
Jul 19, 20241.421.421.351.401.40-0.71%75,743
Jul 18, 20241.471.481.391.411.41-5.37%79,921
Jul 17, 20241.491.511.471.491.49-1.97%77,782
Jul 16, 20241.511.551.491.521.521.33%130,637
Jul 15, 20241.491.521.451.501.50-153,842
Jul 12, 20241.531.571.491.501.500.67%257,213
Jul 11, 20241.441.511.401.491.497.97%121,953
Jul 10, 20241.431.471.321.381.38-2.82%221,454
Jul 9, 20241.481.491.421.421.42-4.70%144,660
Jul 8, 20241.501.511.481.491.490.68%46,941
Jul 5, 20241.431.491.431.481.482.07%99,179
Jul 3, 20241.431.491.431.451.451.40%48,551
Jul 2, 20241.451.461.401.431.43-0.69%166,021
Jul 1, 20241.511.521.401.441.44-5.26%254,334
Jun 28, 20241.431.521.411.521.528.57%1,596,875
Jun 27, 20241.391.421.381.401.401.45%175,133
Jun 26, 20241.451.501.381.381.38-1.43%220,168
Jun 25, 20241.431.501.401.401.40-2.10%371,566
Jun 24, 20241.471.531.421.431.43-5.30%319,954
Jun 21, 20241.421.521.421.511.514.14%374,888
Jun 20, 20241.501.521.441.451.451.40%294,922
Jun 18, 20241.461.531.431.431.43-2.05%297,206
Jun 17, 20241.401.471.401.461.461.39%123,264
Jun 14, 20241.551.551.431.441.44-8.28%78,995
Jun 13, 20241.541.631.521.571.571.29%98,412
Jun 12, 20241.541.561.491.551.553.33%106,326
Jun 11, 20241.481.531.461.501.502.04%110,732
Jun 10, 20241.381.491.381.471.473.52%105,430
Jun 7, 20241.431.481.411.421.42-1.39%115,642
Jun 6, 20241.431.491.401.441.441.41%201,691
Jun 5, 20241.361.471.351.421.425.97%260,271
Jun 4, 20241.441.471.281.341.343.08%375,569
Jun 3, 20241.331.501.301.301.301.56%484,480
May 31, 20241.351.361.261.281.28-7.25%282,328
May 30, 20241.351.441.321.381.381.47%177,203
May 29, 20241.461.481.311.361.362.26%346,195
May 28, 20241.531.571.321.331.33-9.52%318,779
May 24, 20241.401.501.371.471.478.89%142,452
May 23, 20241.481.491.321.351.35-6.90%183,794
May 22, 20241.471.491.431.451.45-0.68%112,185
May 21, 20241.611.611.431.461.46-2.67%123,339
May 20, 20241.581.601.501.501.50-3.23%101,824
May 17, 20241.581.621.531.551.55-1.27%118,442
May 16, 20241.561.581.541.571.570.64%81,841
May 15, 20241.631.671.491.561.56-5.45%185,161
May 14, 20241.561.771.521.651.655.77%212,922
May 13, 20241.611.631.521.561.56-2.50%180,272
May 10, 20241.771.791.561.601.60-9.60%231,701
May 9, 20241.741.841.711.771.771.14%181,183
May 8, 20241.801.871.731.751.75-3.31%140,049
May 7, 20241.781.941.781.811.812.26%186,983
May 6, 20241.721.781.721.771.771.14%76,225
May 3, 20241.771.831.711.751.751.16%174,014