Skip to main content
System1, Inc. (SST)
NYSE: SST · Real-Time Price · USD
0.610
-0.010 (-1.60%)
At close: Jan 17, 2025, 4:00 PM
0.592
-0.018 (-3.02%)
Pre-market: Jan 21, 2025, 4:57 AM EST

System1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.650.680.600.610.61-1.60%94,700
Jan 16, 20250.650.700.610.620.62-6.98%80,461
Jan 15, 20250.610.680.610.670.677.17%73,834
Jan 14, 20250.640.680.600.620.62-2.86%182,254
Jan 13, 20250.740.780.610.640.64-15.88%227,184
Jan 10, 20250.820.840.760.760.76-8.52%101,885
Jan 8, 20250.880.930.830.830.83-10.56%83,666
Jan 7, 20250.930.950.870.930.93-1.03%148,977
Jan 6, 20250.901.040.890.940.945.49%393,677
Jan 3, 20250.870.900.850.890.894.59%87,512
Jan 2, 20250.870.890.830.850.85-5.17%126,620
Dec 31, 20240.850.900.810.900.907.58%288,233
Dec 30, 20240.870.910.810.840.84-0.71%233,273
Dec 27, 20240.890.920.810.840.84-7.36%246,682
Dec 26, 20240.890.940.890.910.911.08%39,143
Dec 24, 20240.920.950.890.900.90-4.45%20,745
Dec 23, 20240.930.960.890.940.940.34%122,562
Dec 20, 20240.830.960.810.940.9411.50%584,399
Dec 19, 20240.890.920.830.840.84-3.44%88,891
Dec 18, 20240.881.000.850.870.87-7.45%145,117
Dec 17, 20240.940.990.870.940.941.18%98,307
Dec 16, 20240.861.080.820.930.936.94%254,943
Dec 13, 20240.950.950.820.870.87-6.02%132,891
Dec 12, 20240.930.950.920.920.92-0.05%76,107
Dec 11, 20240.910.970.900.920.92-1.69%102,447
Dec 10, 20240.940.980.910.940.941.81%88,964
Dec 9, 20240.960.990.920.920.92-1.18%79,952
Dec 6, 20240.950.990.930.940.94-2.36%77,544
Dec 5, 20240.950.990.940.960.96-1.26%46,088
Dec 4, 20240.961.000.950.970.972.08%45,524
Dec 3, 20240.981.000.930.950.95-6.86%98,666
Dec 2, 20241.051.051.011.021.02-2.86%61,409
Nov 29, 20241.021.051.001.051.053.96%36,268
Nov 27, 20241.011.010.991.011.011.77%48,768
Nov 26, 20240.991.040.970.990.990.24%50,252
Nov 25, 20241.011.030.980.990.99-4.81%108,697
Nov 22, 20240.961.050.931.041.047.98%157,284
Nov 21, 20240.950.990.930.960.960.39%148,869
Nov 20, 20240.990.990.930.960.96-1.09%99,093
Nov 19, 20240.961.040.930.970.972.69%87,803
Nov 18, 20240.931.010.920.940.94-0.83%107,283
Nov 15, 20241.051.060.950.950.95-10.14%161,332
Nov 14, 20241.091.111.051.061.06-0.93%63,399
Nov 13, 20241.151.171.051.071.07-8.55%94,200
Nov 12, 20241.031.171.031.171.179.35%196,605
Nov 11, 20241.071.091.041.071.071.90%124,262
Nov 8, 20241.071.101.001.051.05-4.55%180,195
Nov 7, 20241.101.131.031.101.10-222,667
Nov 6, 20241.071.111.011.101.1010.02%152,318
Nov 5, 20241.041.040.991.001.00-1.98%61,048
Nov 4, 20240.971.030.911.021.024.15%83,857
Nov 1, 20240.981.020.960.980.98-0.06%97,532
Oct 31, 20241.021.050.970.980.98-4.85%140,432
Oct 30, 20241.051.071.031.031.03-1.90%42,091
Oct 29, 20241.061.061.021.051.05-0.94%57,749
Oct 28, 20241.041.081.011.061.060.95%116,235
Oct 25, 20241.071.071.031.051.05-2.78%58,220
Oct 24, 20241.011.101.011.081.085.88%146,751
Oct 23, 20241.021.041.011.021.02-2.86%62,441
Oct 22, 20241.051.061.031.051.05-1.87%81,045
Oct 21, 20241.091.091.041.071.07-0.93%76,403
Oct 18, 20241.101.101.061.081.08-120,488
Oct 17, 20241.101.111.081.081.08-3.57%49,669
Oct 16, 20241.111.121.081.121.121.82%68,792
Oct 15, 20241.101.111.061.101.10-1.79%131,890
Oct 14, 20241.121.131.081.121.12-0.88%71,348
Oct 11, 20241.061.151.061.131.134.63%113,547
Oct 10, 20241.081.081.051.081.08-49,939
Oct 9, 20241.081.081.051.081.08-68,489
Oct 8, 20241.091.091.051.081.08-0.92%123,653
Oct 7, 20241.081.131.061.091.090.93%99,899
Oct 4, 20241.071.081.061.081.081.89%35,763
Oct 3, 20241.071.101.061.061.06-1.85%51,480
Oct 2, 20241.091.111.081.081.08-1.82%50,234
Oct 1, 20241.091.121.051.101.10-1.79%120,730
Sep 30, 20241.131.151.081.121.120.90%66,211
Sep 27, 20241.121.131.091.111.111.83%58,841
Sep 26, 20241.111.131.061.091.09-2.68%180,893
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