System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
0.3544
-0.0067 (-1.86%)
At close: May 30, 2025, 4:00 PM
0.3544
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT

System1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.360.370.340.35--2.66%58,268
May 29, 20250.400.400.360.360.36-1.07%78,117
May 28, 20250.380.410.360.370.37-8.75%96,915
May 27, 20250.380.430.380.400.408.14%107,950
May 23, 20250.390.400.360.370.37-8.69%129,403
May 22, 20250.410.410.350.410.41-3.32%192,095
May 21, 20250.440.470.400.420.42-10.83%135,706
May 20, 20250.440.470.430.470.477.45%39,451
May 19, 20250.440.440.420.440.44-0.82%92,466
May 16, 20250.460.460.440.440.44-5.04%101,682
May 15, 20250.440.480.430.460.46-1.21%105,001
May 14, 20250.480.490.450.470.47-1.67%33,001
May 13, 20250.500.510.460.480.48-6.27%74,490
May 12, 20250.490.520.430.510.5115.91%247,698
May 9, 20250.420.550.400.440.448.13%268,544
May 8, 20250.400.440.400.410.41-3.78%103,228
May 7, 20250.440.530.400.420.4213.38%138,672
May 6, 20250.400.400.370.370.37-9.47%82,473
May 5, 20250.480.490.410.410.41-10.00%43,098
May 2, 20250.480.520.450.460.46-7.53%56,078
May 1, 20250.580.580.470.500.50-14.31%134,535
Apr 30, 20250.410.580.400.580.5843.45%349,486
Apr 29, 20250.400.420.390.400.404.90%49,991
Apr 28, 20250.360.420.350.380.38-5.65%146,247
Apr 25, 20250.320.480.320.410.4121.82%647,369
Apr 24, 20250.310.340.310.330.334.41%60,363
Apr 23, 20250.310.320.300.320.322.24%65,413
Apr 22, 20250.300.320.300.310.310.64%71,685
Apr 21, 20250.310.330.300.310.311.01%43,782
Apr 17, 20250.300.320.300.310.316.14%102,450
Apr 16, 20250.290.310.290.290.29-0.03%50,804
Apr 15, 20250.300.300.290.290.29-7.28%276,480
Apr 14, 20250.310.340.300.310.31-6.57%86,063
Apr 11, 20250.300.340.300.340.3410.16%82,776
Apr 10, 20250.310.340.300.300.30-10.59%46,158
Apr 9, 20250.320.350.300.340.3413.37%90,861
Apr 8, 20250.300.330.300.300.30-8.84%92,733
Apr 7, 20250.310.340.300.330.33-2.11%94,150
Apr 4, 20250.360.370.300.340.341.39%160,343
Apr 3, 20250.380.390.330.330.33-12.07%87,246
Apr 2, 20250.390.390.370.380.38-1.33%106,282
Apr 1, 20250.410.420.380.380.380.24%110,790
Mar 31, 20250.390.400.380.380.381.95%123,431
Mar 28, 20250.410.430.360.370.37-10.70%233,916
Mar 27, 20250.410.430.410.420.423.25%48,295
Mar 26, 20250.410.430.410.410.41-0.47%48,878
Mar 25, 20250.430.450.410.410.41-5.25%200,005
Mar 24, 20250.470.480.430.430.43-13.98%294,277
Mar 21, 20250.460.500.460.500.506.29%198,534
Mar 20, 20250.460.500.460.470.470.23%43,254