System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
6.12
-0.31 (-4.82%)
Jul 11, 2025, 1:19 PM - Market open
System1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.44 | 6.56 | 5.93 | 6.11 | - | -4.98% | 31,857 |
| Jul 10, 2025 | 6.19 | 7.60 | 6.13 | 6.43 | 6.43 | 3.21% | 289,320 |
| Jul 9, 2025 | 5.48 | 6.49 | 5.32 | 6.23 | 6.23 | 11.45% | 134,964 |
| Jul 8, 2025 | 5.60 | 5.83 | 5.20 | 5.59 | 5.59 | -0.18% | 71,120 |
| Jul 7, 2025 | 5.94 | 6.32 | 5.52 | 5.60 | 5.60 | -7.28% | 79,347 |
| Jul 3, 2025 | 6.65 | 6.82 | 5.61 | 6.04 | 6.04 | -3.67% | 201,281 |
| Jul 2, 2025 | 5.18 | 6.72 | 4.98 | 6.27 | 6.27 | 24.65% | 420,589 |
| Jul 1, 2025 | 5.38 | 5.48 | 4.96 | 5.03 | 5.03 | -9.04% | 139,917 |
| Jun 30, 2025 | 6.54 | 6.99 | 5.11 | 5.53 | 5.53 | -12.50% | 276,563 |
| Jun 27, 2025 | 7.71 | 7.97 | 6.20 | 6.32 | 6.32 | -19.49% | 500,697 |
| Jun 26, 2025 | 8.51 | 8.51 | 7.35 | 7.85 | 7.85 | -5.42% | 109,469 |
| Jun 25, 2025 | 9.42 | 9.61 | 7.52 | 8.30 | 8.30 | -11.32% | 236,858 |
| Jun 24, 2025 | 10.80 | 11.70 | 8.55 | 9.36 | 9.36 | -13.01% | 489,649 |
| Jun 23, 2025 | 9.50 | 15.00 | 9.07 | 10.76 | 10.76 | 12.67% | 1,239,746 |
| Jun 20, 2025 | 6.45 | 11.30 | 6.30 | 9.55 | 9.55 | 55.79% | 1,909,333 |
| Jun 18, 2025 | 5.29 | 6.58 | 5.10 | 6.13 | 6.13 | 18.34% | 140,673 |
| Jun 17, 2025 | 4.51 | 5.46 | 4.25 | 5.18 | 5.18 | 14.86% | 162,070 |
| Jun 16, 2025 | 4.05 | 6.25 | 3.65 | 4.51 | 4.51 | 16.54% | 698,011 |
| Jun 13, 2025 | 4.25 | 4.30 | 3.65 | 3.87 | 3.87 | -6.97% | 65,201 |
| Jun 12, 2025 | 3.69 | 4.27 | 3.44 | 4.16 | 4.16 | 9.42% | 83,287 |
| Jun 11, 2025 | 4.10 | 4.25 | 3.61 | 3.80 | 3.80 | -13.24% | 25,343 |
| Jun 10, 2025 | 4.60 | 4.70 | 4.20 | 4.38 | 4.38 | -2.62% | 47,852 |
| Jun 9, 2025 | 4.00 | 5.50 | 4.00 | 4.50 | 4.50 | 15.68% | 104,059 |
| Jun 6, 2025 | 3.79 | 4.00 | 3.55 | 3.89 | 3.89 | 6.72% | 10,968 |
| Jun 5, 2025 | 3.70 | 3.88 | 3.53 | 3.65 | 3.65 | -3.32% | 7,151 |
| Jun 4, 2025 | 3.90 | 4.00 | 3.57 | 3.77 | 3.77 | 5.60% | 6,134 |
| Jun 3, 2025 | 4.10 | 4.10 | 3.50 | 3.57 | 3.57 | -1.63% | 28,954 |
| Jun 2, 2025 | 3.38 | 3.68 | 3.38 | 3.63 | 3.63 | 2.40% | 8,338 |
| May 30, 2025 | 3.61 | 3.69 | 3.42 | 3.54 | 3.54 | -1.86% | 10,217 |
| May 29, 2025 | 4.02 | 4.02 | 3.60 | 3.61 | 3.61 | -1.07% | 7,811 |
| May 28, 2025 | 3.80 | 4.10 | 3.60 | 3.65 | 3.65 | -8.75% | 9,691 |
| May 27, 2025 | 3.82 | 4.28 | 3.82 | 4.00 | 4.00 | 8.14% | 10,795 |
| May 23, 2025 | 3.90 | 4.00 | 3.60 | 3.70 | 3.70 | -8.69% | 12,940 |
| May 22, 2025 | 4.06 | 4.06 | 3.50 | 4.05 | 4.05 | -3.32% | 19,209 |
| May 21, 2025 | 4.44 | 4.70 | 4.01 | 4.19 | 4.19 | -10.83% | 13,570 |
| May 20, 2025 | 4.40 | 4.70 | 4.28 | 4.70 | 4.70 | 7.45% | 3,945 |
| May 19, 2025 | 4.40 | 4.41 | 4.22 | 4.37 | 4.37 | -0.82% | 9,246 |
| May 16, 2025 | 4.58 | 4.60 | 4.40 | 4.41 | 4.41 | -5.04% | 10,168 |
| May 15, 2025 | 4.44 | 4.84 | 4.30 | 4.64 | 4.64 | -1.21% | 10,500 |
| May 14, 2025 | 4.76 | 4.92 | 4.50 | 4.70 | 4.70 | -1.67% | 3,300 |
| May 13, 2025 | 5.02 | 5.10 | 4.60 | 4.78 | 4.78 | -6.27% | 7,449 |
| May 12, 2025 | 4.90 | 5.20 | 4.30 | 5.10 | 5.10 | 15.91% | 24,769 |
| May 9, 2025 | 4.20 | 5.50 | 4.00 | 4.40 | 4.40 | 8.13% | 26,854 |
| May 8, 2025 | 4.00 | 4.40 | 4.00 | 4.07 | 4.07 | -3.78% | 10,322 |
| May 7, 2025 | 4.36 | 5.30 | 4.00 | 4.23 | 4.23 | 13.38% | 13,867 |
| May 6, 2025 | 4.00 | 4.00 | 3.70 | 3.73 | 3.73 | -9.47% | 8,247 |
| May 5, 2025 | 4.78 | 4.86 | 4.12 | 4.12 | 4.12 | -10.00% | 4,309 |
| May 2, 2025 | 4.80 | 5.20 | 4.51 | 4.58 | 4.58 | -7.53% | 5,607 |
| May 1, 2025 | 5.78 | 5.78 | 4.72 | 4.95 | 4.95 | -14.31% | 13,453 |
| Apr 30, 2025 | 4.11 | 5.78 | 4.03 | 5.78 | 5.78 | 43.45% | 34,948 |